|
Closing price on 10/1/2014
|
|
| Open |
24.20 |
| High |
27.60 |
| Low |
24.10 |
| Volume |
11,760 |
| Split-adjusted Price |
11.01 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+1.70 / +6.56%
|
24.20
|
27.60
|
24.10
|
27.60
|
27.60
|
11.01
|
11,760
|
|
|
9/30/2014
|
-1.20 / -4.43%
|
27.10
|
27.10
|
25.30
|
25.90
|
25.90
|
10.33
|
19,280
|
|
|
9/29/2014
|
-2.00 / -6.87%
|
29.10
|
29.10
|
27.10
|
27.10
|
27.10
|
10.81
|
5,558,388
|
|
|
9/26/2014
|
+1.90 / +6.99%
|
27.20
|
29.10
|
26.90
|
29.10
|
29.10
|
11.60
|
153,930
|
|
|
9/25/2014
|
+1.70 / +6.67%
|
26.90
|
27.20
|
26.90
|
27.20
|
27.20
|
10.85
|
27,090
|
|
|
9/24/2014
|
+1.60 / +6.69%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
10.17
|
383,451
|
|
|
9/23/2014
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.53
|
26,230
|
|
|
9/22/2014
|
+1.40 / +6.67%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
8.93
|
18,920
|
|
|
9/19/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.37
|
0
|
|
|
9/18/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.60
|
21.00
|
21.00
|
8.37
|
30,350
|
|
|
9/17/2014
|
-0.10 / -0.49%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.50
|
8.18
|
51,330
|
|
|
9/16/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.22
|
0
|
|
|
9/15/2014
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
8.22
|
7,820
|
|
|
9/12/2014
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
8.37
|
2,350
|
|
|
9/11/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.77
|
0
|
|
|
9/10/2014
|
-1.00 / -4.35%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
8.77
|
105,310
|
|
|
9/9/2014
|
+1.30 / +5.99%
|
21.70
|
23.00
|
21.70
|
23.00
|
23.00
|
9.17
|
5,570
|
|
|
9/8/2014
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.50
|
21.70
|
21.70
|
8.65
|
4,390
|
|
|
9/5/2014
|
+0.90 / +4.27%
|
21.90
|
22.00
|
21.00
|
22.00
|
22.00
|
8.77
|
400
|
|
|
9/4/2014
|
+0.30 / +1.44%
|
20.30
|
21.20
|
20.30
|
21.10
|
21.10
|
8.41
|
2,740
|
|
|
9/3/2014
|
+1.10 / +5.58%
|
19.70
|
20.90
|
19.70
|
20.80
|
20.80
|
8.29
|
2,780
|
|
|
8/29/2014
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.60
|
19.70
|
19.70
|
7.86
|
1,630
|
|
|
8/28/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.90
|
7.94
|
40
|
|
|
8/27/2014
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
7.98
|
30
|
|
|
8/26/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
18.60
|
19.90
|
19.90
|
7.94
|
7,330
|
|
|
8/25/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.98
|
600
|
|
|
8/22/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.98
|
6,410
|
|
|
8/21/2014
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.60
|
20.10
|
20.10
|
8.02
|
2,010
|
|
|
8/20/2014
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.98
|
20
|
|
|
8/19/2014
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.06
|
100
|
|
|