|
Closing price on 12/22/2011
|
|
| Open |
22.30 |
| High |
23.10 |
| Low |
20.90 |
| Volume |
28,580 |
| Split-adjusted Price |
6.55 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
+1.10 / +5.00%
|
22.30
|
23.10
|
20.90
|
23.10
|
23.10
|
6.55
|
28,580
|
|
|
12/21/2011
|
+1.00 / +4.76%
|
20.00
|
22.00
|
20.00
|
22.00
|
22.00
|
6.24
|
8,720
|
|
|
12/20/2011
|
-1.10 / -4.98%
|
21.00
|
22.40
|
21.00
|
21.00
|
21.00
|
5.96
|
3,250
|
|
|
12/19/2011
|
-1.10 / -4.74%
|
22.10
|
24.30
|
22.10
|
22.10
|
22.10
|
6.27
|
11,440
|
|
|
12/16/2011
|
+1.10 / +4.98%
|
21.10
|
23.20
|
21.10
|
23.20
|
23.20
|
6.58
|
540
|
|
|
12/15/2011
|
-0.50 / -2.21%
|
23.70
|
23.70
|
22.10
|
22.10
|
22.10
|
6.27
|
2,810
|
|
|
12/14/2011
|
+1.00 / +4.63%
|
22.00
|
22.60
|
20.60
|
22.60
|
22.60
|
6.41
|
2,600
|
|
|
12/13/2011
|
+1.00 / +4.85%
|
21.60
|
21.60
|
20.10
|
21.60
|
21.60
|
6.13
|
1,180
|
|
|
12/12/2011
|
-0.20 / -0.96%
|
19.80
|
21.80
|
19.80
|
20.60
|
20.60
|
5.84
|
230
|
|
|
12/9/2011
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.90
|
20
|
|
|
12/8/2011
|
-0.80 / -3.86%
|
21.70
|
21.70
|
19.70
|
19.90
|
19.90
|
5.65
|
50
|
|
|
12/7/2011
|
+0.90 / +4.55%
|
19.00
|
20.70
|
19.00
|
20.70
|
20.70
|
5.87
|
50
|
|
|
12/6/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.62
|
500
|
|
|
12/5/2011
|
-1.00 / -4.81%
|
21.80
|
21.80
|
19.80
|
19.80
|
19.80
|
5.62
|
410
|
|
|
12/2/2011
|
-0.70 / -3.26%
|
20.50
|
22.50
|
20.50
|
20.80
|
20.80
|
5.90
|
40
|
|
|
12/1/2011
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.10
|
10
|
|
|
11/30/2011
|
-1.10 / -4.64%
|
22.60
|
24.80
|
22.60
|
22.60
|
22.60
|
6.41
|
11,390
|
|
|
11/29/2011
|
+1.10 / +4.87%
|
23.00
|
23.70
|
22.60
|
23.70
|
23.70
|
6.72
|
14,760
|
|
|
11/28/2011
|
+1.00 / +4.63%
|
22.50
|
22.60
|
21.10
|
22.60
|
22.60
|
6.41
|
2,080
|
|
|
11/25/2011
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.13
|
0
|
|
|
11/24/2011
|
-1.00 / -4.42%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
6.13
|
1,400
|
|
|
11/23/2011
|
+0.70 / +3.20%
|
21.90
|
22.60
|
20.90
|
22.60
|
22.60
|
6.41
|
1,090
|
|
|
11/22/2011
|
+1.00 / +4.78%
|
20.10
|
21.90
|
20.10
|
21.90
|
21.90
|
6.21
|
1,730
|
|
|
11/21/2011
|
+0.10 / +0.48%
|
21.80
|
21.80
|
20.90
|
20.90
|
20.90
|
5.93
|
40
|
|
|
11/18/2011
|
-1.00 / -4.59%
|
20.80
|
22.80
|
20.80
|
20.80
|
20.80
|
5.90
|
13,540
|
|
|
11/17/2011
|
+1.00 / +4.81%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.80
|
6.18
|
4,060
|
|
|
11/16/2011
|
+0.90 / +4.52%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
5.90
|
30
|
|
|
11/15/2011
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.65
|
10
|
|
|
11/14/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.39
|
0
|
|
|
11/11/2011
|
+0.90 / +4.97%
|
17.80
|
19.00
|
17.80
|
19.00
|
19.00
|
5.39
|
3,320
|
|
|