|
Closing price on 3/15/2010
|
|
| Open |
55.00 |
| High |
55.00 |
| Low |
54.00 |
| Volume |
3,830 |
| Split-adjusted Price |
11.26 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2010
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
11.26
|
3,830
|
|
|
3/12/2010
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
11.47
|
3,710
|
|
|
3/11/2010
|
-1.00 / -1.79%
|
55.00
|
56.00
|
55.00
|
55.00
|
55.00
|
11.47
|
7,410
|
|
|
3/10/2010
|
+1.00 / +1.82%
|
54.50
|
57.00
|
54.00
|
56.00
|
56.00
|
11.68
|
43,150
|
|
|
3/9/2010
|
-2.50 / -4.35%
|
57.00
|
58.00
|
55.00
|
55.00
|
55.00
|
11.47
|
44,830
|
|
|
3/8/2010
|
+0.50 / +0.88%
|
55.00
|
57.50
|
55.00
|
57.50
|
57.50
|
11.78
|
29,790
|
|
|
3/5/2010
|
+2.00 / +3.64%
|
57.00
|
57.00
|
55.50
|
57.00
|
57.00
|
11.68
|
15,700
|
|
|
3/4/2010
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
11.27
|
34,430
|
|
|
3/3/2010
|
+2.50 / +5.00%
|
52.50
|
52.50
|
51.50
|
52.50
|
52.50
|
10.76
|
28,060
|
|
|
3/2/2010
|
-1.00 / -1.96%
|
53.00
|
53.00
|
50.00
|
50.00
|
50.00
|
10.25
|
1,080
|
|
|
3/1/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
10.45
|
6,560
|
|
|
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
|
|
|