|
Closing price on 6/6/2014
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
30.50 |
| Volume |
0 |
| Split-adjusted Price |
8.52 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
8.52
|
0
|
|
|
6/5/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
8.52
|
0
|
|
|
6/4/2014
|
+0.60 / +2.01%
|
29.90
|
30.60
|
29.90
|
30.50
|
30.50
|
8.52
|
1,590
|
|
|
6/3/2014
|
+0.20 / +0.67%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.90
|
8.35
|
1,690
|
|
|
6/2/2014
|
-0.10 / -0.34%
|
28.00
|
29.70
|
28.00
|
29.70
|
29.70
|
8.29
|
770
|
|
|
5/30/2014
|
0.00 / 0.00%
|
29.50
|
30.30
|
27.90
|
29.80
|
29.80
|
8.32
|
12,690
|
|
|
5/29/2014
|
+1.10 / +3.83%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.80
|
8.32
|
260
|
|
|
5/28/2014
|
-1.90 / -6.21%
|
29.00
|
30.50
|
28.50
|
28.70
|
28.70
|
8.01
|
3,990
|
|
|
5/27/2014
|
+1.70 / +5.88%
|
28.80
|
30.90
|
27.50
|
30.60
|
30.60
|
8.54
|
3,530
|
|
|
5/26/2014
|
0.00 / 0.00%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.90
|
8.07
|
3,020
|
|
|
5/23/2014
|
-2.10 / -6.77%
|
31.00
|
31.00
|
28.90
|
28.90
|
28.90
|
7.65
|
96,320
|
|
|
5/22/2014
|
-2.30 / -6.91%
|
31.10
|
32.90
|
31.00
|
31.00
|
31.00
|
8.21
|
13,080
|
|
|
5/21/2014
|
+1.20 / +3.74%
|
30.00
|
33.50
|
29.90
|
33.30
|
33.30
|
8.82
|
2,080
|
|
|
5/20/2014
|
-1.90 / -5.59%
|
35.70
|
35.70
|
32.10
|
32.10
|
32.10
|
8.50
|
3,920
|
|
|
5/19/2014
|
-0.90 / -2.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.00
|
190
|
|
|
5/16/2014
|
0.00 / 0.00%
|
32.50
|
34.90
|
32.50
|
34.90
|
34.90
|
9.24
|
8,580
|
|
|
5/15/2014
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
9.24
|
0
|
|
|
5/14/2014
|
+1.60 / +4.80%
|
33.30
|
35.00
|
31.00
|
34.90
|
34.90
|
9.24
|
13,990
|
|
|
5/13/2014
|
-2.50 / -6.98%
|
35.80
|
35.80
|
33.30
|
33.30
|
33.30
|
8.82
|
1,940
|
|
|
5/12/2014
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.80
|
35.80
|
35.80
|
9.48
|
250
|
|
|
5/9/2014
|
+2.00 / +5.88%
|
36.00
|
36.00
|
34.50
|
36.00
|
36.00
|
9.53
|
830
|
|
|
5/8/2014
|
0.00 / 0.00%
|
32.00
|
34.00
|
31.70
|
34.00
|
34.00
|
9.00
|
9,050
|
|
|
5/7/2014
|
-1.50 / -4.23%
|
35.90
|
35.90
|
33.10
|
34.00
|
34.00
|
9.00
|
12,690
|
|
|
5/6/2014
|
+0.60 / +1.72%
|
34.90
|
35.50
|
34.90
|
35.50
|
35.50
|
9.40
|
200
|
|
|
5/5/2014
|
+1.30 / +3.87%
|
31.40
|
34.90
|
31.30
|
34.90
|
34.90
|
9.24
|
790
|
|
|
4/29/2014
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
8.90
|
0
|
|
|
4/28/2014
|
-2.00 / -5.62%
|
34.00
|
36.30
|
33.60
|
33.60
|
33.60
|
8.90
|
2,270
|
|
|
4/25/2014
|
+1.10 / +3.19%
|
33.00
|
35.60
|
32.50
|
35.60
|
35.60
|
9.42
|
5,320
|
|
|
4/24/2014
|
+1.10 / +3.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
9.13
|
50
|
|
|
4/23/2014
|
-2.50 / -6.96%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.84
|
50
|
|
|