|
Closing price on 7/22/2011
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
1,240 |
| Split-adjusted Price |
2.72 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2011
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
2.72
|
1,240
|
|
|
7/21/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
2.68
|
3,400
|
|
|
7/20/2011
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.68
|
3,000
|
|
|
7/19/2011
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
2.63
|
54,990
|
|
|
7/18/2011
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.66
|
14,300
|
|
|
7/15/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.68
|
2,120
|
|
|
7/14/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.68
|
1,770
|
|
|
7/13/2011
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
2.70
|
59,740
|
|
|
7/12/2011
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.00
|
2.70
|
15,060
|
|
|
7/11/2011
|
-0.20 / -1.61%
|
12.20
|
12.60
|
12.10
|
12.20
|
12.20
|
2.75
|
12,870
|
|
|
7/8/2011
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
2.79
|
3,160
|
|
|
7/7/2011
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
2.84
|
13,110
|
|
|
7/6/2011
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
2.79
|
5,200
|
|
|
7/5/2011
|
+0.30 / +2.44%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
2.84
|
13,400
|
|
|
7/4/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
2.77
|
4,420
|
|
|
7/1/2011
|
-0.20 / -1.60%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.30
|
2.77
|
37,040
|
|
|
6/30/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
2.81
|
4,340
|
|
|
6/29/2011
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.81
|
5,680
|
|
|
6/28/2011
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.20
|
12.90
|
12.90
|
2.90
|
21,960
|
|
|
6/27/2011
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
2.86
|
6,980
|
|
|
6/24/2011
|
+0.40 / +3.20%
|
12.70
|
13.00
|
12.10
|
12.90
|
12.90
|
2.90
|
36,980
|
|
|
6/23/2011
|
-0.50 / -3.85%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.81
|
16,380
|
|
|
6/22/2011
|
+0.40 / +3.17%
|
13.10
|
13.10
|
12.70
|
13.00
|
13.00
|
2.93
|
14,850
|
|
|
6/21/2011
|
+0.10 / +0.80%
|
13.00
|
13.00
|
12.10
|
12.60
|
12.60
|
2.84
|
6,780
|
|
|
6/20/2011
|
-0.60 / -4.58%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
2.81
|
22,800
|
|
|
6/17/2011
|
-0.60 / -4.38%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
2.95
|
50,180
|
|
|
6/16/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.30
|
13.70
|
13.70
|
3.08
|
18,030
|
|
|
6/15/2011
|
-0.70 / -4.86%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
3.08
|
67,770
|
|
|
6/14/2011
|
-0.20 / -1.37%
|
14.10
|
14.80
|
14.00
|
14.40
|
14.40
|
3.24
|
31,890
|
|
|
6/13/2011
|
+0.30 / +2.10%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.60
|
3.29
|
31,750
|
|
|