|
Closing price on 6/5/2012
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
15.70 |
| Volume |
53,470 |
| Split-adjusted Price |
3.53 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
-0.80 / -4.85%
|
16.20
|
16.90
|
15.70
|
15.70
|
15.70
|
3.53
|
53,470
|
|
|
6/4/2012
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.50
|
3.71
|
14,150
|
|
|
6/1/2012
|
-0.80 / -4.52%
|
17.60
|
17.60
|
16.90
|
16.90
|
16.90
|
3.80
|
27,020
|
|
|
5/31/2012
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.10
|
17.70
|
17.70
|
3.98
|
4,840
|
|
|
5/30/2012
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.20
|
17.90
|
17.90
|
4.03
|
10,010
|
|
|
5/29/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.80
|
4.01
|
4,080
|
|
|
5/28/2012
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.60
|
17.80
|
17.80
|
4.01
|
9,370
|
|
|
5/25/2012
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
4.07
|
17,220
|
|
|
5/24/2012
|
-0.70 / -3.89%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
3.89
|
2,960
|
|
|
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
|
|
|