|
Closing price on 5/17/2013
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.60 |
| Volume |
21,900 |
| Split-adjusted Price |
5.13 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2013
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.80
|
5.13
|
21,900
|
|
|
5/16/2013
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.60
|
5.08
|
6,650
|
|
|
5/15/2013
|
+0.50 / +2.45%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.90
|
5.15
|
110
|
|
|
5/14/2013
|
-0.40 / -1.92%
|
20.50
|
20.80
|
20.30
|
20.40
|
20.40
|
5.03
|
12,540
|
|
|
5/13/2013
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
5.13
|
19,730
|
|
|
5/10/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
5.18
|
16,520
|
|
|
5/9/2013
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
5.18
|
10,820
|
|
|
5/8/2013
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
5.20
|
4,690
|
|
|
5/7/2013
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
5.20
|
9,190
|
|
|
5/6/2013
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.30
|
5.25
|
6,700
|
|
|
5/3/2013
|
-0.90 / -4.05%
|
21.50
|
22.10
|
21.30
|
21.30
|
21.30
|
5.25
|
9,540
|
|
|
5/2/2013
|
+0.30 / +1.37%
|
21.30
|
22.20
|
21.30
|
22.20
|
22.20
|
5.47
|
100
|
|
|
4/26/2013
|
+0.70 / +3.30%
|
22.40
|
22.40
|
21.30
|
21.90
|
21.90
|
5.40
|
2,110
|
|
|
4/25/2013
|
-0.30 / -1.40%
|
21.10
|
21.60
|
21.10
|
21.20
|
21.20
|
5.23
|
14,710
|
|
|
4/24/2013
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.90
|
21.50
|
21.50
|
5.30
|
11,410
|
|
|
4/23/2013
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
5.30
|
2,210
|
|
|
4/22/2013
|
-0.10 / -0.46%
|
21.40
|
23.00
|
21.40
|
21.80
|
21.80
|
5.37
|
10,290
|
|
|
4/18/2013
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.40
|
21.90
|
21.90
|
5.40
|
9,610
|
|
|
4/17/2013
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.10
|
21.90
|
21.90
|
5.40
|
910
|
|
|
4/16/2013
|
+0.80 / +3.81%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.80
|
5.37
|
32,630
|
|
|
4/15/2013
|
-1.00 / -4.55%
|
22.00
|
22.00
|
20.50
|
21.00
|
21.00
|
5.18
|
23,720
|
|
|
4/12/2013
|
-0.50 / -2.22%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
5.42
|
8,150
|
|
|
4/11/2013
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
5.55
|
7,900
|
|
|
4/10/2013
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
5.57
|
3,100
|
|
|
4/9/2013
|
-0.60 / -2.54%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
5.67
|
10,420
|
|
|
4/8/2013
|
+1.10 / +4.89%
|
22.50
|
23.80
|
22.50
|
23.60
|
23.60
|
5.82
|
10,700
|
|
|
4/5/2013
|
-0.90 / -3.85%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
5.55
|
7,880
|
|
|
4/4/2013
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.40
|
5.77
|
12,190
|
|
|
4/3/2013
|
-0.10 / -0.42%
|
23.00
|
23.80
|
23.00
|
23.70
|
23.70
|
5.84
|
6,770
|
|
|
4/2/2013
|
0.00 / 0.00%
|
22.60
|
24.00
|
22.60
|
23.80
|
23.80
|
5.87
|
3,490
|
|
|