|
Closing price on 5/4/2012
|
|
| Open |
18.60 |
| High |
19.40 |
| Low |
18.40 |
| Volume |
24,820 |
| Split-adjusted Price |
4.37 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|