|
Closing price on 2/5/2010
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
48.00 |
| Volume |
1,300 |
| Split-adjusted Price |
9.84 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2010
|
+2.00 / +4.17%
|
49.50
|
50.00
|
49.30
|
50.00
|
50.00
|
10.25
|
47,870
|
|
|
1/7/2010
|
0.00 / 0.00%
|
48.00
|
50.00
|
46.70
|
48.00
|
48.00
|
9.84
|
81,970
|
|
|
1/6/2010
|
+0.50 / +1.05%
|
45.60
|
48.80
|
45.60
|
48.00
|
48.00
|
9.84
|
14,690
|
|
|
1/5/2010
|
-2.30 / -4.62%
|
52.00
|
52.00
|
47.50
|
47.50
|
47.50
|
9.73
|
44,930
|
|
|
1/4/2010
|
+2.30 / +4.84%
|
48.00
|
49.80
|
48.00
|
49.80
|
49.80
|
10.21
|
47,620
|
|
|
12/31/2009
|
+1.50 / +3.26%
|
46.00
|
48.00
|
46.00
|
47.50
|
47.50
|
9.73
|
34,460
|
|
|
12/30/2009
|
0.00 / 0.00%
|
46.40
|
48.00
|
46.00
|
46.00
|
46.00
|
9.43
|
19,670
|
|
|
12/29/2009
|
-0.50 / -1.08%
|
45.00
|
46.20
|
44.20
|
46.00
|
46.00
|
9.43
|
25,530
|
|
|
12/28/2009
|
+0.70 / +1.53%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.50
|
9.53
|
10,180
|
|
|
12/25/2009
|
+0.90 / +2.00%
|
45.90
|
45.90
|
44.50
|
45.80
|
45.80
|
9.39
|
29,740
|
|
|