SHIP FINANCE $17.56
+0.14
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
16.84
|
17.46
|
16.80
|
17.42
|
6445
|
|
5/22/2013
|
17.63
|
17.90
|
17.23
|
17.32
|
6162
|
|
5/21/2013
|
17.55
|
17.68
|
17.32
|
17.66
|
5388
|
|
5/20/2013
|
17.50
|
17.56
|
17.15
|
17.50
|
4099
|
|
5/17/2013
|
17.25
|
17.56
|
17.15
|
17.51
|
5978
|
|
5/16/2013
|
17.05
|
17.25
|
17.03
|
17.20
|
3085
|
|
5/15/2013
|
17.09
|
17.36
|
17.07
|
17.14
|
4252
|
|
5/14/2013
|
17.03
|
17.28
|
16.98
|
17.15
|
6530
|
|
5/13/2013
|
17.13
|
17.20
|
16.98
|
17.03
|
10426
|
|
5/10/2013
|
17.10
|
17.29
|
17.08
|
17.14
|
5180
|
|
5/9/2013
|
17.31
|
17.35
|
17.00
|
17.08
|
3365
|
|
5/8/2013
|
17.16
|
17.40
|
17.10
|
17.30
|
3738
|
|
5/7/2013
|
16.98
|
17.33
|
16.90
|
17.16
|
3595
|
|
5/6/2013
|
16.83
|
17.08
|
16.75
|
16.97
|
3803
|
|
5/3/2013
|
16.52
|
16.89
|
16.46
|
16.86
|
6881
|
|
5/2/2013
|
16.15
|
16.56
|
16.08
|
16.41
|
2961
|
|
5/1/2013
|
16.40
|
16.48
|
16.00
|
16.01
|
4243
|
|
4/30/2013
|
16.29
|
16.53
|
16.29
|
16.48
|
3602
|
|
4/29/2013
|
16.14
|
16.31
|
16.14
|
16.27
|
4377
|
|
4/26/2013
|
16.17
|
16.28
|
15.89
|
16.14
|
4116
|
|
4/25/2013
|
16.35
|
16.50
|
16.13
|
16.19
|
3117
|
|
4/24/2013
|
16.24
|
16.28
|
16.08
|
16.26
|
3343
|
|
4/23/2013
|
15.96
|
16.28
|
15.81
|
16.22
|
5443
|
|
4/22/2013
|
16.06
|
16.18
|
15.75
|
15.91
|
5350
|
|
4/19/2013
|
16.04
|
16.15
|
15.82
|
15.95
|
4366
|
|
4/18/2013
|
16.37
|
16.45
|
15.81
|
16.03
|
8286
|
|
4/17/2013
|
16.49
|
16.52
|
15.92
|
16.31
|
10042
|
|
4/16/2013
|
16.90
|
16.95
|
16.50
|
16.66
|
5671
|
|
4/15/2013
|
17.36
|
17.38
|
16.51
|
16.74
|
9954
|
|
4/12/2013
|
17.49
|
17.51
|
17.37
|
17.44
|
3793
|
|
4/11/2013
|
17.75
|
17.75
|
17.51
|
17.59
|
3998
|
|
4/10/2013
|
17.57
|
17.80
|
17.50
|
17.78
|
3756
|
|
4/9/2013
|
17.70
|
17.72
|
17.54
|
17.55
|
3211
|
|
4/8/2013
|
17.23
|
17.68
|
17.16
|
17.65
|
5958
|
|
4/5/2013
|
16.83
|
17.15
|
16.69
|
17.13
|
3446
|
|
4/4/2013
|
17.37
|
17.41
|
17.03
|
17.07
|
5023
|
|
4/3/2013
|
17.65
|
17.70
|
17.27
|
17.34
|
7338
|
|
4/2/2013
|
17.68
|
17.83
|
17.60
|
17.67
|
5522
|
|
4/1/2013
|
17.66
|
17.76
|
17.58
|
17.68
|
5934
|
|
3/28/2013
|
17.55
|
17.67
|
17.50
|
17.64
|
4378
|
|
3/27/2013
|
17.48
|
17.53
|
17.21
|
17.46
|
4282
|
|
3/26/2013
|
17.33
|
17.54
|
17.33
|
17.53
|
4085
|
|
3/25/2013
|
17.27
|
17.48
|
17.05
|
17.19
|
6914
|
|
3/22/2013
|
16.79
|
17.21
|
16.69
|
17.21
|
10842
|
|
3/21/2013
|
16.42
|
16.72
|
16.36
|
16.67
|
2941
|
|
3/20/2013
|
16.35
|
16.50
|
16.30
|
16.45
|
4772
|
|
3/19/2013
|
16.70
|
16.83
|
16.25
|
16.28
|
6334
|
|
3/18/2013
|
16.82
|
16.90
|
16.70
|
16.73
|
3960
|
|
3/15/2013
|
16.72
|
17.00
|
16.71
|
16.92
|
5798
|
|
3/14/2013
|
16.76
|
16.78
|
16.58
|
16.69
|
5744
|
|
3/13/2013
|
16.80
|
16.80
|
16.48
|
16.61
|
5345
|
|
3/12/2013
|
16.50
|
16.87
|
16.41
|
16.76
|
5877
|
|
3/11/2013
|
16.78
|
16.78
|
16.40
|
16.47
|
5876
|
|
3/8/2013
|
16.91
|
16.93
|
16.76
|
16.79
|
3844
|
|
3/7/2013
|
16.63
|
16.75
|
16.50
|
16.75
|
3284
|
|
3/6/2013
|
16.59
|
16.67
|
16.53
|
16.59
|
3447
|
|
3/5/2013
|
16.52
|
16.67
|
16.39
|
16.55
|
4890
|
|
3/4/2013
|
16.82
|
16.85
|
16.30
|
16.37
|
3851
|
|
3/1/2013
|
16.80
|
16.93
|
16.61
|
16.84
|
7195
|
|
2/28/2013
|
16.69
|
16.97
|
16.35
|
16.91
|
7694
|
|
2/27/2013
|
16.34
|
16.82
|
16.33
|
16.69
|
12529
|
|
2/26/2013
|
16.06
|
16.39
|
16.01
|
16.35
|
6287
|
|
2/25/2013
|
16.51
|
16.83
|
15.96
|
15.96
|
7010
|
|
2/22/2013
|
16.32
|
16.40
|
16.21
|
16.27
|
4899
|
|
2/21/2013
|
16.57
|
16.64
|
16.20
|
16.32
|
8195
|
|
2/20/2013
|
17.25
|
17.34
|
16.50
|
16.57
|
7839
|
|
2/19/2013
|
17.52
|
17.60
|
17.25
|
17.33
|
3683
|
|
2/15/2013
|
17.65
|
17.68
|
17.37
|
17.42
|
4974
|
|
2/14/2013
|
17.46
|
17.65
|
17.44
|
17.50
|
4533
|
|
2/13/2013
|
17.46
|
17.67
|
17.37
|
17.50
|
5658
|
|
2/12/2013
|
17.30
|
17.47
|
17.15
|
17.45
|
6550
|
|
2/11/2013
|
17.25
|
17.45
|
17.15
|
17.20
|
7557
|
|
2/8/2013
|
16.71
|
17.24
|
16.70
|
17.19
|
6852
|
|
2/7/2013
|
16.80
|
16.81
|
16.62
|
16.72
|
3471
|
|
2/6/2013
|
16.76
|
17.00
|
16.72
|
16.81
|
5379
|
|
2/5/2013
|
16.87
|
16.96
|
16.70
|
16.91
|
4471
|
|
2/4/2013
|
16.90
|
16.96
|
16.59
|
16.77
|
10309
|
|
2/1/2013
|
17.06
|
17.06
|
16.84
|
16.90
|
11545
|
|
1/31/2013
|
16.90
|
17.01
|
16.79
|
16.86
|
9295
|
|
1/30/2013
|
17.10
|
17.10
|
16.75
|
16.83
|
9933
|
|
1/29/2013
|
17.11
|
17.17
|
16.80
|
17.04
|
14711
|
|
1/28/2013
|
16.33
|
17.13
|
16.33
|
17.06
|
36193
|
|
1/25/2013
|
16.08
|
16.50
|
15.75
|
16.26
|
66975
|
|
1/24/2013
|
17.71
|
17.90
|
17.35
|
17.52
|
4813
|
|
1/23/2013
|
17.60
|
17.79
|
17.60
|
17.71
|
3868
|
|
1/22/2013
|
17.50
|
17.60
|
17.46
|
17.58
|
3452
|
|
1/18/2013
|
17.48
|
17.50
|
17.37
|
17.44
|
2622
|
|
1/17/2013
|
17.23
|
17.50
|
17.13
|
17.45
|
3522
|
|
1/16/2013
|
17.25
|
17.28
|
17.10
|
17.15
|
2879
|
|
1/15/2013
|
17.20
|
17.38
|
17.05
|
17.27
|
4126
|
|
1/14/2013
|
17.33
|
17.43
|
17.21
|
17.27
|
3021
|
|
1/11/2013
|
17.53
|
17.55
|
17.30
|
17.31
|
3932
|
|
1/10/2013
|
17.55
|
17.59
|
17.36
|
17.45
|
2481
|
|
1/9/2013
|
17.45
|
17.57
|
17.23
|
17.42
|
4610
|
|
1/8/2013
|
17.28
|
17.45
|
17.22
|
17.43
|
5912
|
|
1/7/2013
|
17.16
|
17.37
|
17.16
|
17.25
|
4915
|
|
1/4/2013
|
16.81
|
17.33
|
16.81
|
17.16
|
4876
|
|
1/3/2013
|
16.97
|
16.98
|
16.76
|
16.78
|
3411
|
|
1/2/2013
|
16.90
|
16.99
|
16.64
|
16.90
|
6114
|
|
12/31/2012
|
16.00
|
16.67
|
15.96
|
16.63
|
8096
|
