|
Closing price on 10/1/2008
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
38.00 |
| Volume |
3,350 |
| Split-adjusted Price |
3.30 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-1.00 / -2.56%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
3.30
|
3,350
|
|
|
9/30/2008
|
-2.00 / -4.88%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
3.39
|
7,120
|
|
|
9/29/2008
|
-1.00 / -2.38%
|
40.50
|
44.10
|
40.50
|
41.00
|
41.00
|
3.56
|
2,120
|
|
|
9/26/2008
|
-2.00 / -4.55%
|
46.20
|
46.20
|
42.00
|
42.00
|
42.00
|
3.65
|
11,120
|
|
|
9/25/2008
|
+1.00 / +2.33%
|
39.90
|
44.00
|
39.90
|
44.00
|
44.00
|
3.82
|
2,710
|
|
|
9/24/2008
|
-2.20 / -4.87%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3.65
|
1,370
|
|
|
9/23/2008
|
-2.10 / -4.44%
|
49.60
|
49.60
|
45.20
|
45.20
|
45.20
|
3.83
|
12,360
|
|
|
9/22/2008
|
+2.20 / +4.88%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
4.01
|
12,980
|
|
|
9/19/2008
|
+2.10 / +4.88%
|
45.10
|
45.10
|
42.00
|
45.10
|
45.10
|
3.82
|
20,010
|
|
|
9/18/2008
|
-0.20 / -0.46%
|
45.30
|
45.30
|
41.30
|
43.00
|
43.00
|
3.65
|
30,270
|
|
|
9/17/2008
|
+2.00 / +4.85%
|
43.20
|
43.20
|
39.30
|
43.20
|
43.20
|
3.66
|
26,980
|
|
|
9/16/2008
|
+1.90 / +4.83%
|
40.90
|
41.20
|
40.00
|
41.20
|
41.20
|
3.49
|
10,930
|
|
|
9/15/2008
|
+1.80 / +4.80%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
3.33
|
6,750
|
|
|
9/12/2008
|
-1.60 / -4.09%
|
38.00
|
39.00
|
37.50
|
37.50
|
37.50
|
3.18
|
3,250
|
|
|
9/11/2008
|
-1.90 / -4.63%
|
39.00
|
42.00
|
39.00
|
39.10
|
39.10
|
3.32
|
1,060
|
|
|
9/10/2008
|
-1.00 / -2.38%
|
39.90
|
41.00
|
39.90
|
41.00
|
41.00
|
3.48
|
5,920
|
|
|
9/9/2008
|
+2.00 / +5.00%
|
39.00
|
42.00
|
39.00
|
42.00
|
42.00
|
3.56
|
6,790
|
|
|
9/8/2008
|
-0.40 / -0.99%
|
38.40
|
40.00
|
38.40
|
40.00
|
40.00
|
3.39
|
5,080
|
|
|
9/5/2008
|
-2.10 / -4.94%
|
40.40
|
42.00
|
40.40
|
40.40
|
40.40
|
3.43
|
10,560
|
|
|
9/4/2008
|
-1.80 / -4.06%
|
42.10
|
42.50
|
42.10
|
42.50
|
42.50
|
3.60
|
21,560
|
|
|
9/3/2008
|
+2.10 / +4.98%
|
44.30
|
44.30
|
44.00
|
44.30
|
44.30
|
3.76
|
21,250
|
|
|
8/29/2008
|
-1.90 / -4.31%
|
44.30
|
44.30
|
42.20
|
42.20
|
42.20
|
3.58
|
5,650
|
|
|
8/28/2008
|
-1.80 / -3.92%
|
48.10
|
48.10
|
44.10
|
44.10
|
44.10
|
3.74
|
65,700
|
|
|
8/27/2008
|
+2.10 / +4.79%
|
45.90
|
45.90
|
43.80
|
45.90
|
45.90
|
3.89
|
13,470
|
|
|
8/26/2008
|
+2.00 / +4.78%
|
43.70
|
43.80
|
43.00
|
43.80
|
43.80
|
3.71
|
80,880
|
|
|
8/25/2008
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
3.54
|
30
|
|
|
8/22/2008
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
3.38
|
5,260
|
|
|
8/21/2008
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.22
|
4,530
|
|
|
8/20/2008
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
3.07
|
6,770
|
|
|
8/19/2008
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
2.93
|
5,910
|
|
|