|
Closing price on 10/27/2014
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
6,890 |
| Split-adjusted Price |
11.53 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
11.53
|
6,890
|
|
|
10/24/2014
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
11.74
|
3,000
|
|
|
10/23/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
11.95
|
0
|
|
|
10/22/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
11.95
|
0
|
|
|
10/21/2014
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
11.95
|
30
|
|
|
10/20/2014
|
-0.40 / -1.41%
|
30.00
|
30.00
|
27.80
|
28.00
|
28.00
|
11.74
|
16,600
|
|
|
10/17/2014
|
+0.90 / +3.27%
|
27.50
|
28.50
|
27.50
|
28.40
|
28.40
|
11.91
|
8,470
|
|
|
10/16/2014
|
-3.00 / -9.84%
|
27.10
|
29.00
|
27.00
|
27.50
|
27.50
|
11.53
|
22,730
|
|
|
10/15/2014
|
+0.50 / +1.67%
|
27.90
|
30.90
|
27.90
|
30.50
|
30.50
|
12.16
|
630
|
|
|
10/14/2014
|
-0.10 / -0.33%
|
30.10
|
31.00
|
28.60
|
30.00
|
30.00
|
11.96
|
9,100
|
|
|
10/13/2014
|
+1.90 / +6.74%
|
30.00
|
30.10
|
27.10
|
30.10
|
30.10
|
12.00
|
35,210
|
|
|
10/10/2014
|
-1.70 / -5.69%
|
30.00
|
30.00
|
28.00
|
28.20
|
28.20
|
11.25
|
12,100
|
|
|
10/9/2014
|
+0.30 / +1.01%
|
30.00
|
30.00
|
27.70
|
29.90
|
29.90
|
11.92
|
6,760
|
|
|
10/8/2014
|
+1.40 / +4.96%
|
28.20
|
29.70
|
28.20
|
29.60
|
29.60
|
11.80
|
4,070
|
|
|
10/7/2014
|
+1.80 / +6.82%
|
26.00
|
28.20
|
26.00
|
28.20
|
28.20
|
11.25
|
10,850
|
|
|
10/6/2014
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.60
|
26.40
|
26.40
|
10.53
|
5,860
|
|
|
10/3/2014
|
-1.00 / -3.89%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.70
|
9.85
|
5,750
|
|
|
10/2/2014
|
-1.90 / -6.88%
|
27.60
|
27.60
|
25.70
|
25.70
|
25.70
|
10.25
|
110
|
|
|
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
|
|
|