|
Closing price on 12/6/2011
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
500 |
| Split-adjusted Price |
5.99 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.99
|
500
|
|
|
12/5/2011
|
-1.00 / -4.81%
|
21.80
|
21.80
|
19.80
|
19.80
|
19.80
|
5.99
|
410
|
|
|
12/2/2011
|
-0.70 / -3.26%
|
20.50
|
22.50
|
20.50
|
20.80
|
20.80
|
6.30
|
40
|
|
|
12/1/2011
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.51
|
10
|
|
|
11/30/2011
|
-1.10 / -4.64%
|
22.60
|
24.80
|
22.60
|
22.60
|
22.60
|
6.84
|
11,390
|
|
|
11/29/2011
|
+1.10 / +4.87%
|
23.00
|
23.70
|
22.60
|
23.70
|
23.70
|
7.18
|
14,760
|
|
|
11/28/2011
|
+1.00 / +4.63%
|
22.50
|
22.60
|
21.10
|
22.60
|
22.60
|
6.84
|
2,080
|
|
|
11/25/2011
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.54
|
0
|
|
|
11/24/2011
|
-1.00 / -4.42%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
6.54
|
1,400
|
|
|
11/23/2011
|
+0.70 / +3.20%
|
21.90
|
22.60
|
20.90
|
22.60
|
22.60
|
6.84
|
1,090
|
|
|
11/22/2011
|
+1.00 / +4.78%
|
20.10
|
21.90
|
20.10
|
21.90
|
21.90
|
6.63
|
1,730
|
|
|
11/21/2011
|
+0.10 / +0.48%
|
21.80
|
21.80
|
20.90
|
20.90
|
20.90
|
6.33
|
40
|
|
|
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
|
|
|