|
Closing price on 8/9/2012
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
17,600 |
| Split-adjusted Price |
4.04 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
4.04
|
17,600
|
|
|
8/8/2012
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
3.97
|
4,600
|
|
|
8/7/2012
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.00
|
3.94
|
8,010
|
|
|
8/6/2012
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
3.94
|
1,600
|
|
|
8/3/2012
|
-0.10 / -0.62%
|
15.70
|
16.50
|
15.70
|
16.10
|
16.10
|
3.97
|
280
|
|
|
8/2/2012
|
-0.60 / -3.57%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.20
|
3.99
|
7,020
|
|
|
8/1/2012
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.80
|
4.14
|
4,320
|
|
|
7/31/2012
|
+0.70 / +4.35%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.14
|
20
|
|
|
7/30/2012
|
-0.60 / -3.59%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.10
|
3.97
|
17,030
|
|
|
7/27/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.70
|
4.12
|
11,920
|
|
|
7/26/2012
|
-0.20 / -1.20%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
4.07
|
27,340
|
|
|
7/25/2012
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
4.12
|
24,450
|
|
|
7/24/2012
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.24
|
30
|
|
|
7/23/2012
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
4.19
|
6,030
|
|
|
7/20/2012
|
+0.50 / +3.03%
|
17.10
|
17.10
|
16.10
|
17.00
|
17.00
|
4.19
|
7,140
|
|
|
7/19/2012
|
+0.50 / +3.13%
|
16.10
|
16.50
|
15.50
|
16.50
|
16.50
|
4.07
|
7,350
|
|
|
7/18/2012
|
+0.20 / +1.27%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
3.94
|
7,680
|
|
|
7/17/2012
|
+0.40 / +2.60%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
3.90
|
1,510
|
|
|
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
|
|
|