|
Closing price on 6/17/2013
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
2,940 |
| Split-adjusted Price |
5.48 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2013
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
5.48
|
2,940
|
|
|
6/14/2013
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
5.69
|
1,970
|
|
|
6/13/2013
|
+0.50 / +2.34%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
5.80
|
7,120
|
|
|
6/12/2013
|
-0.40 / -1.83%
|
21.40
|
22.00
|
21.40
|
21.40
|
21.40
|
5.67
|
60
|
|
|
6/11/2013
|
+0.40 / +1.87%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
5.77
|
7,000
|
|
|
6/10/2013
|
-0.40 / -1.83%
|
21.70
|
21.70
|
21.10
|
21.40
|
21.40
|
5.67
|
25,050
|
|
|
6/7/2013
|
-0.90 / -3.96%
|
21.80
|
23.20
|
21.80
|
21.80
|
21.80
|
5.37
|
5,810
|
|
|
6/6/2013
|
+0.60 / +2.71%
|
22.10
|
22.70
|
22.10
|
22.70
|
22.70
|
5.60
|
6,750
|
|
|
6/5/2013
|
-1.30 / -5.56%
|
23.30
|
23.30
|
22.10
|
22.10
|
22.10
|
5.45
|
1,750
|
|
|
6/4/2013
|
+1.20 / +5.41%
|
22.20
|
23.40
|
22.20
|
23.40
|
23.40
|
5.77
|
20,200
|
|
|
6/3/2013
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.80
|
22.20
|
22.20
|
5.47
|
34,320
|
|
|
5/31/2013
|
+0.30 / +1.40%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.80
|
5.37
|
16,720
|
|
|
5/30/2013
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.50
|
5.30
|
10,370
|
|
|
5/29/2013
|
+0.20 / +0.94%
|
21.20
|
21.50
|
20.70
|
21.40
|
21.40
|
5.28
|
11,780
|
|
|
5/28/2013
|
-0.20 / -0.93%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
5.23
|
220
|
|
|
5/27/2013
|
+0.50 / +2.39%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.40
|
5.28
|
7,530
|
|
|
5/24/2013
|
-0.10 / -0.48%
|
20.40
|
21.00
|
20.40
|
20.90
|
20.90
|
5.15
|
16,230
|
|
|
5/23/2013
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
5.18
|
15,760
|
|
|
5/22/2013
|
-0.60 / -2.73%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
5.28
|
26,030
|
|
|
5/21/2013
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.90
|
22.00
|
22.00
|
5.42
|
34,910
|
|
|
5/20/2013
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
5.18
|
19,910
|
|
|
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
|
|
|