|
Closing price on 4/9/2012
|
|
| Open |
15.60 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
99,590 |
| Split-adjusted Price |
3.65 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2012
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
3.65
|
99,590
|
|
|
4/6/2012
|
-0.30 / -1.90%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.50
|
3.49
|
14,410
|
|
|
4/5/2012
|
+0.60 / +3.95%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
3.56
|
57,010
|
|
|
4/4/2012
|
-0.30 / -1.94%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
3.42
|
3,670
|
|
|
4/3/2012
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.50
|
3.49
|
15,090
|
|
|
3/30/2012
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
3.47
|
1,200
|
|
|
3/29/2012
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
3.42
|
22,080
|
|
|
3/28/2012
|
+0.50 / +3.29%
|
15.00
|
15.70
|
14.90
|
15.70
|
15.70
|
3.53
|
44,190
|
|
|
3/27/2012
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
3.42
|
13,110
|
|
|
3/26/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.53
|
7,110
|
|
|
3/23/2012
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.80
|
3.56
|
16,280
|
|
|
3/22/2012
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.80
|
3.56
|
50,140
|
|
|
3/21/2012
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
3.53
|
47,000
|
|
|
3/20/2012
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
3.47
|
15,290
|
|
|
3/19/2012
|
-0.10 / -0.64%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.50
|
3.49
|
21,130
|
|
|
3/16/2012
|
-0.20 / -1.27%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.60
|
3.51
|
3,520
|
|
|
3/15/2012
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.00
|
15.80
|
15.80
|
3.56
|
35,060
|
|
|
3/14/2012
|
-0.10 / -0.66%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.10
|
3.40
|
19,030
|
|
|
3/13/2012
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
3.42
|
35,650
|
|
|
3/12/2012
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
3.26
|
59,860
|
|
|
3/9/2012
|
+0.40 / +2.78%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
3.33
|
25,740
|
|
|
3/8/2012
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
3.24
|
37,640
|
|
|
3/7/2012
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
3.22
|
52,720
|
|
|
3/6/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.20
|
3.20
|
48,000
|
|
|
3/5/2012
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
3.20
|
31,680
|
|
|
3/2/2012
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
3.06
|
53,210
|
|
|
3/1/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.06
|
70,870
|
|
|
2/29/2012
|
-0.20 / -1.45%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.60
|
3.06
|
45,030
|
|
|
2/28/2012
|
-0.40 / -2.82%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
3.11
|
9,670
|
|
|
2/27/2012
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
3.20
|
8,300
|
|
|