|
Closing price on 7/16/2012
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.40 |
| Volume |
49,840 |
| Split-adjusted Price |
3.80 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2012
|
-0.30 / -1.91%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.40
|
3.80
|
49,840
|
|
|
7/13/2012
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
3.87
|
5,490
|
|
|
7/12/2012
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
1,000
|
|
|
7/11/2012
|
-0.10 / -0.65%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
3.77
|
8,470
|
|
|
7/10/2012
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
3.80
|
710
|
|
|
7/9/2012
|
-0.50 / -3.23%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
3.70
|
8,760
|
|
|
7/6/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.82
|
13,030
|
|
|
7/5/2012
|
+0.40 / +2.65%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.50
|
3.82
|
8,080
|
|
|
7/4/2012
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
3.72
|
2,930
|
|
|
7/3/2012
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.75
|
17,100
|
|
|
7/2/2012
|
-0.20 / -1.24%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
3.92
|
7,050
|
|
|
6/29/2012
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.97
|
820
|
|
|
6/28/2012
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.10
|
15.80
|
15.80
|
3.90
|
9,620
|
|
|
6/27/2012
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.80
|
1,900
|
|
|
6/26/2012
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
3.87
|
1,380
|
|
|
6/25/2012
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
3.90
|
1,550
|
|
|
6/22/2012
|
-1.00 / -5.81%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
3.99
|
206,190
|
|
|
6/21/2012
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
3.87
|
17,180
|
|
|
6/20/2012
|
+0.20 / +1.17%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
3.89
|
14,450
|
|
|
6/19/2012
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
3.85
|
221,990
|
|
|
6/18/2012
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.50
|
3.94
|
1,220
|
|
|
6/15/2012
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.50
|
3.94
|
8,310
|
|
|
6/14/2012
|
-0.50 / -2.81%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
3.89
|
12,350
|
|
|
6/13/2012
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
4.01
|
10,200
|
|
|
6/12/2012
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.05
|
5,620
|
|
|
6/11/2012
|
+0.80 / +4.68%
|
16.80
|
17.90
|
16.30
|
17.90
|
17.90
|
4.03
|
22,040
|
|
|
6/8/2012
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.00
|
17.10
|
17.10
|
3.85
|
15,890
|
|
|
6/7/2012
|
+0.70 / +4.27%
|
16.90
|
17.20
|
16.00
|
17.10
|
17.10
|
3.85
|
7,120
|
|
|
6/6/2012
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
3.69
|
9,690
|
|
|
6/5/2012
|
-0.80 / -4.85%
|
16.20
|
16.90
|
15.70
|
15.70
|
15.70
|
3.53
|
53,470
|
|
|