|
Closing price on 8/29/2014
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
35.90 |
| Volume |
701,860 |
| Split-adjusted Price |
10.05 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
+2.30 / +6.82%
|
36.00
|
36.00
|
35.90
|
36.00
|
36.00
|
10.05
|
701,860
|
|
|
8/28/2014
|
+2.20 / +6.98%
|
32.10
|
33.70
|
31.60
|
33.70
|
33.70
|
9.41
|
574,310
|
|
|
8/27/2014
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.50
|
8.80
|
160,920
|
|
|
8/26/2014
|
-1.00 / -3.28%
|
29.00
|
29.50
|
28.90
|
29.50
|
29.50
|
8.24
|
12,150
|
|
|
8/25/2014
|
-0.20 / -0.65%
|
30.80
|
30.80
|
29.00
|
30.50
|
30.50
|
8.52
|
18,450
|
|
|
8/22/2014
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.50
|
30.70
|
30.70
|
8.57
|
3,120
|
|
|
8/21/2014
|
-1.30 / -4.08%
|
30.50
|
32.00
|
30.50
|
30.60
|
30.60
|
8.54
|
7,270
|
|
|
8/20/2014
|
-0.40 / -1.24%
|
30.50
|
31.90
|
30.20
|
31.90
|
31.90
|
8.91
|
11,530
|
|
|
8/19/2014
|
+1.60 / +5.21%
|
30.20
|
32.80
|
30.20
|
32.30
|
32.30
|
9.02
|
1,020
|
|
|
8/18/2014
|
-2.30 / -6.97%
|
32.00
|
32.00
|
30.70
|
30.70
|
30.70
|
8.57
|
45,640
|
|
|
8/15/2014
|
-1.00 / -2.94%
|
32.10
|
33.50
|
32.10
|
33.00
|
33.00
|
9.21
|
22,830
|
|
|
8/14/2014
|
0.00 / 0.00%
|
34.00
|
34.50
|
32.10
|
34.00
|
34.00
|
9.49
|
10,290
|
|
|
8/13/2014
|
+2.20 / +6.92%
|
34.00
|
34.00
|
33.00
|
34.00
|
34.00
|
9.49
|
182,830
|
|
|
8/12/2014
|
+2.00 / +6.71%
|
29.80
|
31.80
|
29.50
|
31.80
|
31.80
|
8.88
|
24,160
|
|
|
8/11/2014
|
+1.50 / +5.30%
|
28.30
|
29.80
|
28.30
|
29.80
|
29.80
|
8.32
|
270
|
|
|
8/8/2014
|
-0.50 / -1.74%
|
28.10
|
29.00
|
28.00
|
28.30
|
28.30
|
7.90
|
850
|
|
|
8/7/2014
|
+0.60 / +2.13%
|
28.10
|
28.80
|
28.00
|
28.80
|
28.80
|
8.04
|
750
|
|
|
8/6/2014
|
-1.30 / -4.41%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
7.87
|
100
|
|
|
8/5/2014
|
+0.10 / +0.34%
|
28.50
|
29.50
|
28.50
|
29.50
|
29.50
|
8.24
|
320
|
|
|
8/4/2014
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
8.21
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.40
|
8.21
|
800
|
|
|
7/31/2014
|
+1.40 / +5.00%
|
29.40
|
29.40
|
28.10
|
29.40
|
29.40
|
8.21
|
200
|
|
|
7/30/2014
|
-1.10 / -3.78%
|
30.00
|
30.00
|
28.00
|
28.00
|
28.00
|
7.82
|
310
|
|
|
7/29/2014
|
+1.70 / +6.20%
|
29.20
|
29.20
|
28.50
|
29.10
|
29.10
|
8.13
|
230
|
|
|
7/28/2014
|
-2.00 / -6.80%
|
28.50
|
30.10
|
27.40
|
27.40
|
27.40
|
7.65
|
4,870
|
|
|
7/25/2014
|
+0.90 / +3.16%
|
29.40
|
30.00
|
28.60
|
29.40
|
29.40
|
8.21
|
650
|
|
|
7/24/2014
|
-1.70 / -5.63%
|
30.00
|
30.20
|
28.50
|
28.50
|
28.50
|
7.96
|
2,610
|
|
|
7/23/2014
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
8.43
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
8.43
|
0
|
|
|
7/21/2014
|
+0.70 / +2.37%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
8.43
|
20
|
|
|