|
Closing price on 8/16/2013
|
|
| Open |
22.00 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
48,570 |
| Split-adjusted Price |
6.09 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
+1.50 / +6.98%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
6.09
|
48,570
|
|
|
8/15/2013
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
5.69
|
7,270
|
|
|
8/14/2013
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
5.56
|
1,200
|
|
|
8/13/2013
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.53
|
1,410
|
|
|
8/12/2013
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
5.53
|
23,520
|
|
|
8/9/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.56
|
9,560
|
|
|
8/8/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.56
|
10,110
|
|
|
8/7/2013
|
+0.50 / +2.44%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
5.56
|
21,180
|
|
|
8/6/2013
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.50
|
5.43
|
16,900
|
|
|
8/5/2013
|
-0.50 / -2.40%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
5.37
|
1,140
|
|
|
8/2/2013
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.80
|
5.51
|
200
|
|
|
8/1/2013
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.60
|
5.45
|
13,110
|
|
|
7/31/2013
|
+0.20 / +0.98%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
5.45
|
19,800
|
|
|
7/30/2013
|
-0.30 / -1.45%
|
20.90
|
21.00
|
20.00
|
20.40
|
20.40
|
5.40
|
57,820
|
|
|
7/29/2013
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.70
|
5.48
|
44,300
|
|
|
7/26/2013
|
+0.40 / +2.00%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.40
|
5.40
|
11,300
|
|
|
7/25/2013
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
5.29
|
3,390
|
|
|
7/24/2013
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
5.29
|
2,890
|
|
|
7/23/2013
|
-1.40 / -6.39%
|
20.50
|
21.60
|
20.50
|
20.50
|
20.50
|
5.43
|
490
|
|
|
7/22/2013
|
+1.10 / +5.29%
|
19.70
|
21.90
|
19.70
|
21.90
|
21.90
|
5.80
|
100
|
|
|
7/19/2013
|
+1.30 / +6.67%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
5.51
|
1,070
|
|
|
7/18/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.16
|
1,120
|
|
|
7/17/2013
|
-1.30 / -6.25%
|
20.80
|
20.90
|
19.50
|
19.50
|
19.50
|
5.16
|
7,510
|
|
|
7/16/2013
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.80
|
20.80
|
20.80
|
5.51
|
7,570
|
|
|
7/15/2013
|
-0.80 / -3.69%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
5.53
|
920
|
|
|
7/12/2013
|
+1.10 / +5.34%
|
21.80
|
21.80
|
20.80
|
21.70
|
21.70
|
5.74
|
1,320
|
|
|
7/11/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.45
|
0
|
|
|
7/10/2013
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.60
|
5.45
|
4,500
|
|
|
7/9/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
5.43
|
10,120
|
|
|
7/8/2013
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
5.43
|
10,020
|
|
|