|
Closing price on 6/16/2011
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
18,030 |
| Split-adjusted Price |
2.77 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.30
|
13.70
|
13.70
|
2.77
|
18,030
|
|
|
6/15/2011
|
-0.70 / -4.86%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.77
|
67,770
|
|
|
6/14/2011
|
-0.20 / -1.37%
|
14.10
|
14.80
|
14.00
|
14.40
|
14.40
|
2.92
|
31,890
|
|
|
6/13/2011
|
+0.30 / +2.10%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.60
|
2.96
|
31,750
|
|
|
6/10/2011
|
+0.60 / +4.38%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.30
|
2.90
|
74,070
|
|
|
6/9/2011
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.70
|
2.77
|
24,690
|
|
|
6/8/2011
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
2.73
|
27,170
|
|
|
6/7/2011
|
+0.60 / +4.69%
|
12.50
|
13.40
|
12.30
|
13.40
|
13.40
|
2.71
|
65,010
|
|
|
6/6/2011
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.80
|
2.59
|
29,110
|
|
|
6/3/2011
|
-0.30 / -2.33%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
2.55
|
44,900
|
|
|
6/2/2011
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.90
|
2.61
|
38,540
|
|
|
6/1/2011
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
2.49
|
44,370
|
|
|
5/31/2011
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.40
|
11.80
|
11.80
|
2.39
|
43,760
|
|
|
5/30/2011
|
+0.10 / +0.87%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
2.35
|
72,820
|
|
|
5/27/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.33
|
18,390
|
|
|
5/26/2011
|
+0.50 / +4.76%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
2.23
|
75,850
|
|
|
5/25/2011
|
-0.40 / -3.67%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.50
|
2.13
|
68,700
|
|
|
5/24/2011
|
-0.50 / -4.39%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
2.21
|
31,040
|
|
|
5/23/2011
|
-0.60 / -5.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
2.31
|
53,630
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
2.43
|
37,960
|
|
|
5/19/2011
|
-0.50 / -4.00%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
2.43
|
11,770
|
|
|
5/18/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.50
|
2.53
|
26,200
|
|
|
5/17/2011
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
2.53
|
39,120
|
|
|
5/16/2011
|
-0.40 / -3.08%
|
12.60
|
13.20
|
12.60
|
12.60
|
12.60
|
2.55
|
8,730
|
|
|
5/13/2011
|
-0.40 / -2.99%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
2.63
|
15,280
|
|
|
5/12/2011
|
-1.50 / -10.07%
|
13.10
|
13.70
|
13.10
|
13.40
|
13.40
|
2.71
|
21,070
|
|
|
5/11/2011
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.80
|
14.90
|
14.90
|
2.71
|
16,390
|
|
|
5/10/2011
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.30
|
2.79
|
47,190
|
|
|
5/9/2011
|
+0.60 / +4.03%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.50
|
2.82
|
31,620
|
|
|
5/6/2011
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.90
|
2.71
|
28,930
|
|
|