|
Closing price on 9/14/2012
|
|
| Open |
15.10 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
810 |
| Split-adjusted Price |
3.82 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2012
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
3.82
|
810
|
|
|
9/13/2012
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
3.72
|
5,980
|
|
|
9/12/2012
|
-0.40 / -2.70%
|
15.20
|
15.20
|
14.40
|
14.40
|
14.40
|
3.55
|
310
|
|
|
9/11/2012
|
-0.40 / -2.63%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
3.65
|
1,640
|
|
|
9/10/2012
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
4,840
|
|
|
9/7/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.94
|
3,010
|
|
|
9/6/2012
|
-0.10 / -0.63%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.92
|
10,710
|
|
|
9/5/2012
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.30
|
16.00
|
16.00
|
3.94
|
6,810
|
|
|
9/4/2012
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
3.94
|
1,200
|
|
|
8/31/2012
|
-0.50 / -3.03%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
3.94
|
1,050
|
|
|
8/30/2012
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.07
|
10
|
|
|
8/29/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.94
|
10,990
|
|
|
8/28/2012
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
3.77
|
1,850
|
|
|
8/27/2012
|
-0.60 / -3.87%
|
15.90
|
15.90
|
14.90
|
14.90
|
14.90
|
3.67
|
45,450
|
|
|
8/24/2012
|
+0.70 / +4.73%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.82
|
25,660
|
|
|
8/23/2012
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
3.65
|
28,490
|
|
|
8/22/2012
|
-0.10 / -0.64%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.50
|
3.82
|
30,290
|
|
|
8/21/2012
|
-0.80 / -4.88%
|
16.20
|
16.40
|
15.60
|
15.60
|
15.60
|
3.85
|
30,210
|
|
|
8/20/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.04
|
15,300
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
4.04
|
1,710
|
|
|
8/16/2012
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
4.04
|
10,810
|
|
|
8/15/2012
|
-0.30 / -1.82%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
3.99
|
6,510
|
|
|
8/14/2012
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.07
|
10
|
|
|
8/13/2012
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
4.02
|
1,090
|
|
|
8/10/2012
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.90
|
16.30
|
16.30
|
4.02
|
3,010
|
|
|
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
|
|
|