|
Closing price on 5/30/2011
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
72,820 |
| Split-adjusted Price |
2.61 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
+0.10 / +0.87%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
2.61
|
72,820
|
|
|
5/27/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.59
|
18,390
|
|
|
5/26/2011
|
+0.50 / +4.76%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
2.48
|
75,850
|
|
|
5/25/2011
|
-0.40 / -3.67%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.50
|
2.36
|
68,700
|
|
|
5/24/2011
|
-0.50 / -4.39%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
2.45
|
31,040
|
|
|
5/23/2011
|
-0.60 / -5.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
2.57
|
53,630
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
2.70
|
37,960
|
|
|
5/19/2011
|
-0.50 / -4.00%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
2.70
|
11,770
|
|
|
5/18/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.50
|
2.81
|
26,200
|
|
|
5/17/2011
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
2.81
|
39,120
|
|
|
5/16/2011
|
-0.40 / -3.08%
|
12.60
|
13.20
|
12.60
|
12.60
|
12.60
|
2.84
|
8,730
|
|
|
5/13/2011
|
-0.40 / -2.99%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
2.93
|
15,280
|
|
|
5/12/2011
|
-1.50 / -10.07%
|
13.10
|
13.70
|
13.10
|
13.40
|
13.40
|
3.02
|
21,070
|
|
|
5/11/2011
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.80
|
14.90
|
14.90
|
3.02
|
16,390
|
|
|
5/10/2011
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.30
|
3.10
|
47,190
|
|
|
5/9/2011
|
+0.60 / +4.03%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
3.14
|
31,620
|
|
|
5/6/2011
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.90
|
3.02
|
28,930
|
|
|
5/5/2011
|
+0.20 / +1.39%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
2.95
|
76,610
|
|
|
5/4/2011
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
2.91
|
28,770
|
|
|
4/29/2011
|
+0.60 / +4.32%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
2.93
|
74,270
|
|
|
4/28/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
2.81
|
16,360
|
|
|
4/27/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
2.81
|
6,990
|
|
|
4/26/2011
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
2.81
|
4,910
|
|
|
4/25/2011
|
+0.40 / +2.88%
|
14.10
|
14.30
|
13.30
|
14.30
|
14.30
|
2.89
|
62,550
|
|
|
4/22/2011
|
-0.50 / -3.47%
|
14.70
|
14.70
|
13.70
|
13.90
|
13.90
|
2.81
|
36,750
|
|
|
4/21/2011
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
2.91
|
15,680
|
|
|
4/20/2011
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
3.04
|
11,910
|
|
|
4/19/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
3.08
|
12,050
|
|
|
4/18/2011
|
-0.20 / -1.32%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.00
|
3.04
|
45,460
|
|
|
4/15/2011
|
-0.50 / -3.18%
|
15.60
|
16.00
|
15.20
|
15.20
|
15.20
|
3.08
|
44,250
|
|
|