|
Closing price on 5/2/2013
|
|
| Open |
21.30 |
| High |
22.20 |
| Low |
21.30 |
| Volume |
100 |
| Split-adjusted Price |
5.47 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2013
|
+1.40 / +6.25%
|
22.40
|
23.80
|
22.30
|
23.80
|
23.80
|
5.87
|
36,960
|
|
|
3/29/2013
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.40
|
5.52
|
21,190
|
|
|
3/28/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.30
|
5.50
|
18,610
|
|
|
3/27/2013
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.30
|
5.50
|
27,470
|
|
|
3/26/2013
|
0.00 / 0.00%
|
22.00
|
22.70
|
22.00
|
22.30
|
22.30
|
5.50
|
39,870
|
|
|
3/25/2013
|
+0.80 / +3.72%
|
21.50
|
22.40
|
21.50
|
22.30
|
22.30
|
5.50
|
11,720
|
|
|
3/22/2013
|
+0.50 / +2.38%
|
21.30
|
22.40
|
21.30
|
21.50
|
21.50
|
5.30
|
66,980
|
|
|
3/21/2013
|
-0.60 / -2.78%
|
21.30
|
21.60
|
21.00
|
21.00
|
21.00
|
5.18
|
22,150
|
|
|
3/20/2013
|
-0.30 / -1.37%
|
21.20
|
22.00
|
21.20
|
21.60
|
21.60
|
5.33
|
14,020
|
|
|
3/19/2013
|
+0.10 / +0.46%
|
22.90
|
22.90
|
21.10
|
21.90
|
21.90
|
5.40
|
8,940
|
|
|
3/18/2013
|
+1.40 / +6.86%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
5.37
|
47,660
|
|
|