|
Closing price on 5/23/2012
|
|
| Open |
17.70 |
| High |
18.70 |
| Low |
17.70 |
| Volume |
12,180 |
| Split-adjusted Price |
4.05 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.40 / -2.17%
|
17.70
|
18.70
|
17.70
|
18.00
|
18.00
|
4.05
|
12,180
|
|
|
5/22/2012
|
-0.80 / -4.17%
|
19.80
|
19.80
|
18.40
|
18.40
|
18.40
|
4.14
|
22,620
|
|
|
5/21/2012
|
+0.90 / +4.92%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
4.32
|
15,990
|
|
|
5/18/2012
|
+0.60 / +3.39%
|
17.70
|
18.30
|
17.20
|
18.30
|
18.30
|
4.12
|
26,260
|
|
|
5/17/2012
|
-0.90 / -4.84%
|
18.80
|
18.80
|
17.70
|
17.70
|
17.70
|
3.98
|
5,510
|
|
|
5/16/2012
|
-0.10 / -0.53%
|
18.00
|
18.60
|
17.80
|
18.60
|
18.60
|
4.19
|
7,480
|
|
|
5/15/2012
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.80
|
18.70
|
18.70
|
4.21
|
30,160
|
|
|
5/14/2012
|
-0.90 / -4.59%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
4.21
|
26,830
|
|
|
5/11/2012
|
-0.20 / -1.01%
|
19.90
|
20.10
|
19.60
|
19.60
|
19.60
|
4.41
|
40,830
|
|
|
5/10/2012
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.40
|
19.80
|
19.80
|
4.46
|
11,290
|
|
|
5/9/2012
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.40
|
19.90
|
19.90
|
4.48
|
123,850
|
|
|
5/8/2012
|
+0.50 / +2.58%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
4.48
|
98,300
|
|
|
5/7/2012
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.00
|
19.40
|
19.40
|
4.37
|
55,610
|
|
|
5/4/2012
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.40
|
19.40
|
19.40
|
4.37
|
24,820
|
|
|
5/3/2012
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.60
|
4.19
|
28,240
|
|
|
5/2/2012
|
-0.90 / -4.62%
|
19.20
|
19.90
|
18.60
|
18.60
|
18.60
|
4.19
|
62,470
|
|
|
4/27/2012
|
0.00 / 0.00%
|
19.50
|
19.80
|
18.90
|
19.50
|
19.50
|
4.39
|
26,210
|
|
|
4/26/2012
|
-1.00 / -4.88%
|
20.00
|
21.00
|
19.50
|
19.50
|
19.50
|
4.39
|
33,090
|
|
|
4/25/2012
|
+0.90 / +4.59%
|
19.90
|
20.50
|
19.60
|
20.50
|
20.50
|
4.61
|
62,590
|
|
|
4/24/2012
|
+0.30 / +1.55%
|
19.30
|
19.80
|
19.10
|
19.60
|
19.60
|
4.41
|
50,720
|
|
|
4/23/2012
|
+0.70 / +3.76%
|
18.60
|
19.50
|
18.60
|
19.30
|
19.30
|
4.34
|
78,800
|
|
|
4/20/2012
|
+0.30 / +1.64%
|
18.80
|
18.80
|
17.90
|
18.60
|
18.60
|
4.19
|
30,170
|
|
|
4/19/2012
|
-0.50 / -2.66%
|
18.80
|
18.80
|
17.90
|
18.30
|
18.30
|
4.12
|
44,760
|
|
|
4/18/2012
|
-0.90 / -4.57%
|
20.00
|
20.00
|
18.80
|
18.80
|
18.80
|
4.23
|
70,810
|
|
|
4/17/2012
|
+0.20 / +1.03%
|
19.70
|
20.00
|
19.30
|
19.70
|
19.70
|
4.43
|
28,520
|
|
|
4/16/2012
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.20
|
19.50
|
19.50
|
4.39
|
56,900
|
|
|
4/13/2012
|
+0.90 / +4.84%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.50
|
4.39
|
123,950
|
|
|
4/12/2012
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
4.19
|
70,260
|
|
|
4/11/2012
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.01
|
63,130
|
|
|
4/10/2012
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
3.83
|
98,400
|
|
|