|
Closing price on 9/15/2014
|
|
| Open |
36.50 |
| High |
37.70 |
| Low |
36.30 |
| Volume |
68,160 |
| Split-adjusted Price |
10.22 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
-0.80 / -2.14%
|
36.50
|
37.70
|
36.30
|
36.60
|
36.60
|
10.22
|
68,160
|
|
|
9/12/2014
|
+0.80 / +2.19%
|
37.30
|
37.60
|
36.60
|
37.40
|
37.40
|
10.44
|
96,400
|
|
|
9/11/2014
|
-0.60 / -1.61%
|
37.20
|
37.50
|
36.00
|
36.60
|
36.60
|
10.22
|
27,970
|
|
|
9/10/2014
|
+0.80 / +2.20%
|
36.50
|
38.00
|
36.00
|
37.20
|
37.20
|
10.39
|
107,660
|
|
|
9/9/2014
|
-2.70 / -6.91%
|
38.80
|
38.80
|
36.40
|
36.40
|
36.40
|
10.16
|
313,960
|
|
|
9/8/2014
|
+1.70 / +4.55%
|
40.00
|
40.00
|
39.00
|
39.10
|
39.10
|
10.92
|
263,870
|
|
|
9/5/2014
|
+2.40 / +6.86%
|
37.40
|
37.40
|
37.00
|
37.40
|
37.40
|
10.44
|
498,910
|
|
|
9/4/2014
|
-0.50 / -1.41%
|
35.00
|
35.50
|
34.00
|
35.00
|
35.00
|
9.77
|
179,930
|
|
|
9/3/2014
|
-0.50 / -1.39%
|
37.90
|
37.90
|
35.50
|
35.50
|
35.50
|
9.91
|
60,510
|
|
|
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
|
|
|