|
Closing price on 1/20/2012
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
39,940 |
| Split-adjusted Price |
2.97 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2012
|
+0.30 / +2.33%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.20
|
2.97
|
39,940
|
|
|
1/19/2012
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
12.90
|
12.90
|
2.90
|
3,630
|
|
|
1/18/2012
|
-0.20 / -1.53%
|
13.10
|
13.50
|
12.90
|
12.90
|
12.90
|
2.90
|
8,450
|
|
|
1/17/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
2.95
|
23,400
|
|
|
1/16/2012
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.95
|
330
|
|
|
1/13/2012
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
2.93
|
54,570
|
|
|
1/12/2012
|
+0.10 / +0.81%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.40
|
2.79
|
23,300
|
|
|
1/11/2012
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.77
|
5,590
|
|
|
1/10/2012
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.79
|
1,420
|
|
|
1/9/2012
|
-0.10 / -0.79%
|
12.40
|
12.90
|
12.40
|
12.50
|
12.50
|
2.81
|
4,940
|
|
|
1/6/2012
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.20
|
12.60
|
12.60
|
2.84
|
12,980
|
|
|
1/5/2012
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
2.84
|
15,540
|
|
|
1/4/2012
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
2.88
|
9,280
|
|
|
1/3/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
2.84
|
38,630
|
|
|
12/30/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
2.70
|
7,290
|
|
|
12/29/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.00
|
12.00
|
2.70
|
11,340
|
|
|
12/28/2011
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
2.70
|
12,490
|
|
|
12/27/2011
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
2.61
|
3,780
|
|
|
12/26/2011
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
2.63
|
1,100
|
|
|
12/23/2011
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
2.72
|
34,950
|
|
|
12/22/2011
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
2.68
|
21,610
|
|
|
12/21/2011
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
2.70
|
5,220
|
|
|
12/20/2011
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
2.72
|
4,880
|
|
|
12/19/2011
|
+0.20 / +1.65%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
2.77
|
21,310
|
|
|
12/16/2011
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
2.72
|
28,380
|
|
|
12/15/2011
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.90
|
2.68
|
27,480
|
|
|
12/14/2011
|
-0.30 / -2.50%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
2.63
|
33,700
|
|
|
12/13/2011
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
2.70
|
28,650
|
|
|
12/12/2011
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.00
|
2.70
|
6,950
|
|
|
12/9/2011
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
2.68
|
7,150
|
|
|