|
Closing price on 1/7/2010
|
|
| Open |
48.00 |
| High |
50.00 |
| Low |
46.70 |
| Volume |
81,970 |
| Split-adjusted Price |
9.84 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
0.00 / 0.00%
|
48.00
|
50.00
|
46.70
|
48.00
|
48.00
|
9.84
|
81,970
|
|
|
1/6/2010
|
+0.50 / +1.05%
|
45.60
|
48.80
|
45.60
|
48.00
|
48.00
|
9.84
|
14,690
|
|
|
1/5/2010
|
-2.30 / -4.62%
|
52.00
|
52.00
|
47.50
|
47.50
|
47.50
|
9.73
|
44,930
|
|
|
1/4/2010
|
+2.30 / +4.84%
|
48.00
|
49.80
|
48.00
|
49.80
|
49.80
|
10.21
|
47,620
|
|
|
12/31/2009
|
+1.50 / +3.26%
|
46.00
|
48.00
|
46.00
|
47.50
|
47.50
|
9.73
|
34,460
|
|
|
12/30/2009
|
0.00 / 0.00%
|
46.40
|
48.00
|
46.00
|
46.00
|
46.00
|
9.43
|
19,670
|
|
|
12/29/2009
|
-0.50 / -1.08%
|
45.00
|
46.20
|
44.20
|
46.00
|
46.00
|
9.43
|
25,530
|
|
|
12/28/2009
|
+0.70 / +1.53%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.50
|
9.53
|
10,180
|
|
|
12/25/2009
|
+0.90 / +2.00%
|
45.90
|
45.90
|
44.50
|
45.80
|
45.80
|
9.39
|
29,740
|
|
|
12/24/2009
|
0.00 / 0.00%
|
43.90
|
44.90
|
43.80
|
44.90
|
44.90
|
9.20
|
9,270
|
|
|
12/23/2009
|
-0.10 / -0.22%
|
44.50
|
45.00
|
43.20
|
44.90
|
44.90
|
9.20
|
12,700
|
|
|
12/22/2009
|
0.00 / 0.00%
|
44.20
|
45.00
|
43.00
|
45.00
|
45.00
|
9.22
|
31,290
|
|
|
12/21/2009
|
0.00 / 0.00%
|
44.10
|
45.40
|
44.10
|
45.00
|
45.00
|
9.22
|
19,220
|
|
|
12/18/2009
|
+0.20 / +0.45%
|
43.10
|
45.00
|
43.10
|
45.00
|
45.00
|
9.22
|
6,240
|
|
|
12/17/2009
|
+2.00 / +4.67%
|
42.00
|
44.80
|
42.00
|
44.80
|
44.80
|
9.18
|
9,140
|
|
|
12/16/2009
|
-1.90 / -4.25%
|
43.00
|
43.00
|
42.70
|
42.80
|
42.80
|
8.77
|
9,730
|
|
|
12/15/2009
|
-2.30 / -4.89%
|
45.00
|
45.00
|
44.70
|
44.70
|
44.70
|
9.16
|
4,000
|
|
|
12/14/2009
|
+1.40 / +3.07%
|
45.60
|
47.70
|
45.60
|
47.00
|
47.00
|
9.63
|
6,000
|
|
|
12/11/2009
|
-2.40 / -5.00%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.60
|
9.34
|
5,120
|
|
|
12/10/2009
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
48.00
|
48.00
|
9.84
|
400
|
|
|
12/9/2009
|
-2.00 / -4.00%
|
49.50
|
49.50
|
48.00
|
48.00
|
48.00
|
9.84
|
6,840
|
|
|
12/8/2009
|
-2.00 / -3.85%
|
51.50
|
52.00
|
50.00
|
50.00
|
50.00
|
10.25
|
8,310
|
|
|
12/7/2009
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
10.66
|
36,100
|
|
|
12/4/2009
|
-0.50 / -0.95%
|
52.50
|
52.50
|
50.50
|
52.00
|
52.00
|
10.66
|
5,570
|
|
|
12/3/2009
|
+0.50 / +0.96%
|
50.50
|
53.00
|
50.50
|
52.50
|
52.50
|
10.76
|
2,750
|
|
|
12/2/2009
|
+1.00 / +1.96%
|
53.00
|
53.00
|
51.00
|
52.00
|
52.00
|
10.66
|
11,180
|
|
|
12/1/2009
|
+1.00 / +2.00%
|
50.00
|
52.50
|
50.00
|
51.00
|
51.00
|
10.45
|
5,230
|
|
|
11/30/2009
|
-1.00 / -1.96%
|
49.70
|
53.00
|
49.70
|
50.00
|
50.00
|
10.25
|
14,300
|
|
|
11/27/2009
|
0.00 / 0.00%
|
48.50
|
53.00
|
48.50
|
51.00
|
51.00
|
10.45
|
26,260
|
|
|
11/26/2009
|
-2.50 / -4.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
10.45
|
15,400
|
|
|