|
Closing price on 2/26/2010
|
|
| Open |
51.50 |
| High |
51.50 |
| Low |
51.00 |
| Volume |
2,010 |
| Split-adjusted Price |
10.45 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
+0.50 / +0.99%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
10.45
|
2,010
|
|
|
2/25/2010
|
+1.40 / +2.85%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
10.35
|
2,820
|
|
|
2/24/2010
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
10.06
|
300
|
|
|
2/23/2010
|
-0.70 / -1.41%
|
50.50
|
50.50
|
48.60
|
49.10
|
49.10
|
10.06
|
2,040
|
|
|
2/22/2010
|
+0.70 / +1.43%
|
50.00
|
50.00
|
49.80
|
49.80
|
49.80
|
10.21
|
4,430
|
|
|
2/12/2010
|
+1.00 / +2.08%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
10.06
|
110
|
|
|
2/11/2010
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
9.86
|
19,300
|
|
|
2/10/2010
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
9.86
|
610
|
|
|
2/9/2010
|
-1.90 / -3.80%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
9.86
|
440
|
|
|
2/8/2010
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
10.25
|
10,880
|
|
|
2/5/2010
|
-2.00 / -4.00%
|
50.00
|
50.00
|
48.00
|
48.00
|
48.00
|
9.84
|
1,300
|
|
|
2/4/2010
|
+2.00 / +4.17%
|
47.70
|
50.00
|
47.70
|
50.00
|
50.00
|
10.25
|
30,010
|
|
|
2/3/2010
|
-1.50 / -3.03%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
9.84
|
500
|
|
|
2/2/2010
|
+2.30 / +4.87%
|
47.20
|
49.50
|
47.20
|
49.50
|
49.50
|
10.14
|
28,800
|
|
|
2/1/2010
|
-2.10 / -4.26%
|
49.50
|
49.50
|
47.20
|
47.20
|
47.20
|
9.67
|
7,150
|
|
|
1/29/2010
|
+2.30 / +4.89%
|
46.40
|
49.30
|
46.40
|
49.30
|
49.30
|
10.10
|
18,500
|
|
|
1/28/2010
|
0.00 / 0.00%
|
48.90
|
49.30
|
46.60
|
47.00
|
47.00
|
9.63
|
11,600
|
|
|
1/27/2010
|
-1.30 / -2.69%
|
48.30
|
50.00
|
46.50
|
47.00
|
47.00
|
9.63
|
48,260
|
|
|
1/26/2010
|
+2.30 / +5.00%
|
48.00
|
48.30
|
46.00
|
48.30
|
48.30
|
9.90
|
19,950
|
|
|
1/25/2010
|
+1.00 / +2.22%
|
47.20
|
47.20
|
43.50
|
46.00
|
46.00
|
9.43
|
3,890
|
|
|
1/22/2010
|
0.00 / 0.00%
|
44.00
|
45.00
|
43.60
|
45.00
|
45.00
|
9.22
|
7,590
|
|
|
1/21/2010
|
-1.50 / -3.23%
|
46.00
|
46.00
|
44.60
|
45.00
|
45.00
|
9.22
|
9,200
|
|
|
1/20/2010
|
+0.50 / +1.09%
|
46.00
|
48.30
|
46.00
|
46.50
|
46.50
|
9.53
|
42,950
|
|
|
1/19/2010
|
0.00 / 0.00%
|
46.00
|
48.20
|
44.00
|
46.00
|
46.00
|
9.43
|
8,560
|
|
|
1/18/2010
|
-1.80 / -3.77%
|
48.90
|
48.90
|
45.50
|
46.00
|
46.00
|
9.43
|
8,200
|
|
|
1/15/2010
|
-0.20 / -0.42%
|
47.20
|
49.00
|
47.20
|
47.80
|
47.80
|
9.80
|
5,830
|
|
|
1/14/2010
|
+0.50 / +1.05%
|
49.70
|
49.70
|
46.50
|
48.00
|
48.00
|
9.84
|
31,960
|
|
|
1/13/2010
|
-2.00 / -4.04%
|
49.80
|
51.50
|
47.50
|
47.50
|
47.50
|
9.73
|
38,660
|
|
|
1/12/2010
|
-1.50 / -2.94%
|
52.00
|
52.00
|
49.50
|
49.50
|
49.50
|
10.14
|
10,400
|
|
|
1/11/2010
|
+1.00 / +2.00%
|
51.50
|
52.00
|
50.00
|
51.00
|
51.00
|
10.45
|
28,050
|
|
|