|
Closing price on 11/18/2011
|
|
| Open |
20.80 |
| High |
22.80 |
| Low |
20.80 |
| Volume |
13,540 |
| Split-adjusted Price |
6.30 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
-1.00 / -4.59%
|
20.80
|
22.80
|
20.80
|
20.80
|
20.80
|
6.30
|
13,540
|
|
|
11/17/2011
|
+1.00 / +4.81%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.80
|
6.60
|
4,060
|
|
|
11/16/2011
|
+0.90 / +4.52%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
6.30
|
30
|
|
|
11/15/2011
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.03
|
10
|
|
|
11/14/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.75
|
0
|
|
|
11/11/2011
|
+0.90 / +4.97%
|
17.80
|
19.00
|
17.80
|
19.00
|
19.00
|
5.75
|
3,320
|
|
|
11/10/2011
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.48
|
1,550
|
|
|
11/9/2011
|
-0.60 / -3.16%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.57
|
1,520
|
|
|
11/8/2011
|
-0.80 / -4.04%
|
19.00
|
20.70
|
19.00
|
19.00
|
19.00
|
5.75
|
1,040
|
|
|
11/7/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.99
|
200
|
|
|
11/4/2011
|
+0.20 / +1.02%
|
19.20
|
20.50
|
19.20
|
19.80
|
19.80
|
5.99
|
1,030
|
|
|
11/3/2011
|
-0.50 / -2.49%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.93
|
20
|
|
|
11/2/2011
|
-0.10 / -0.50%
|
19.30
|
21.20
|
19.30
|
20.10
|
20.10
|
6.09
|
3,490
|
|
|
11/1/2011
|
-0.90 / -4.27%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.12
|
20
|
|
|
10/31/2011
|
+1.00 / +4.98%
|
19.20
|
21.10
|
19.20
|
21.10
|
21.10
|
6.39
|
560
|
|
|
10/28/2011
|
-0.20 / -0.99%
|
20.10
|
21.30
|
20.10
|
20.10
|
20.10
|
6.09
|
5,560
|
|
|
10/27/2011
|
-0.80 / -3.79%
|
20.10
|
22.10
|
20.10
|
20.30
|
20.30
|
6.15
|
50
|
|
|
10/26/2011
|
-0.60 / -2.76%
|
20.70
|
22.70
|
20.70
|
21.10
|
21.10
|
6.39
|
1,540
|
|
|
10/25/2011
|
+1.00 / +4.83%
|
21.70
|
21.70
|
20.80
|
21.70
|
21.70
|
6.57
|
5,330
|
|
|
10/24/2011
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.27
|
10
|
|
|
10/21/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.99
|
2,820
|
|
|
10/20/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.99
|
0
|
|
|
10/19/2011
|
-0.80 / -3.88%
|
19.60
|
21.60
|
19.60
|
19.80
|
19.80
|
5.99
|
3,530
|
|
|
10/18/2011
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.24
|
10
|
|
|
10/17/2011
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.96
|
1,820
|
|
|
10/14/2011
|
-0.70 / -3.33%
|
20.30
|
22.00
|
20.30
|
20.30
|
20.30
|
6.15
|
60
|
|
|
10/13/2011
|
-1.00 / -4.55%
|
21.00
|
23.10
|
21.00
|
21.00
|
21.00
|
6.36
|
380
|
|
|
10/12/2011
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.66
|
10
|
|
|
10/11/2011
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
6.99
|
370
|
|
|
10/10/2011
|
0.00 / 0.00%
|
22.00
|
23.10
|
22.00
|
22.00
|
22.00
|
6.66
|
450
|
|
|