|
Closing price on 4/1/2011
|
|
| Open |
22.60 |
| High |
23.80 |
| Low |
22.60 |
| Volume |
110 |
| Split-adjusted Price |
6.46 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2011
|
+0.20 / +0.85%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.80
|
6.46
|
110
|
|
|
3/31/2011
|
+0.20 / +0.85%
|
22.40
|
23.60
|
22.40
|
23.60
|
23.60
|
6.40
|
1,120
|
|
|
3/30/2011
|
0.00 / 0.00%
|
22.50
|
23.40
|
22.50
|
23.40
|
23.40
|
6.35
|
1,410
|
|
|
3/29/2011
|
+0.40 / +1.74%
|
22.20
|
23.40
|
22.10
|
23.40
|
23.40
|
6.35
|
410
|
|
|
3/28/2011
|
+1.00 / +4.55%
|
21.60
|
23.00
|
21.50
|
23.00
|
23.00
|
6.24
|
610
|
|
|
3/25/2011
|
-0.30 / -1.35%
|
22.10
|
23.40
|
21.80
|
22.00
|
22.00
|
5.97
|
2,750
|
|
|
3/24/2011
|
-0.50 / -2.19%
|
22.20
|
23.90
|
22.20
|
22.30
|
22.30
|
6.05
|
620
|
|
|
3/23/2011
|
-1.00 / -4.20%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
6.19
|
410
|
|
|
3/22/2011
|
+1.10 / +4.85%
|
22.90
|
23.80
|
22.00
|
23.80
|
23.80
|
6.46
|
550
|
|
|
3/21/2011
|
+1.00 / +4.61%
|
21.00
|
22.70
|
21.00
|
22.70
|
22.70
|
6.16
|
1,580
|
|
|
3/18/2011
|
-0.90 / -3.98%
|
23.50
|
23.50
|
21.70
|
21.70
|
21.70
|
5.89
|
1,650
|
|
|
3/17/2011
|
-0.90 / -3.83%
|
22.60
|
23.20
|
22.60
|
22.60
|
22.60
|
6.13
|
2,200
|
|
|
3/16/2011
|
-1.20 / -4.86%
|
25.90
|
25.90
|
23.50
|
23.50
|
23.50
|
6.38
|
810
|
|
|
3/15/2011
|
-1.30 / -5.00%
|
27.00
|
27.00
|
24.70
|
24.70
|
24.70
|
6.70
|
650
|
|
|
3/14/2011
|
+0.80 / +3.17%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
7.06
|
550
|
|
|
3/11/2011
|
+1.10 / +4.56%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.84
|
10
|
|
|
3/10/2011
|
+1.10 / +4.78%
|
22.60
|
24.10
|
22.60
|
24.10
|
24.10
|
6.54
|
160
|
|
|
3/9/2011
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.24
|
10
|
|
|
3/8/2011
|
+1.10 / +4.85%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.80
|
6.46
|
940
|
|
|
3/7/2011
|
-0.90 / -3.81%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
6.16
|
30
|
|
|
3/4/2011
|
-1.20 / -4.84%
|
24.00
|
25.00
|
23.60
|
23.60
|
23.60
|
6.40
|
4,050
|
|
|
3/3/2011
|
-1.20 / -4.62%
|
24.70
|
25.50
|
24.70
|
24.80
|
24.80
|
6.73
|
1,820
|
|
|
3/2/2011
|
-1.10 / -4.06%
|
25.80
|
26.00
|
25.80
|
26.00
|
26.00
|
7.06
|
1,120
|
|
|
3/1/2011
|
-1.30 / -4.58%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
7.35
|
10
|
|
|
2/28/2011
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
7.71
|
0
|
|
|
2/25/2011
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.00
|
28.40
|
28.40
|
7.71
|
1,130
|
|
|
2/24/2011
|
+0.90 / +3.27%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
7.71
|
10
|
|
|
2/23/2011
|
+0.40 / +1.48%
|
25.80
|
27.50
|
25.80
|
27.50
|
27.50
|
7.46
|
12,240
|
|
|
2/22/2011
|
-1.40 / -4.91%
|
27.50
|
28.50
|
27.10
|
27.10
|
27.10
|
7.35
|
13,040
|
|
|
2/21/2011
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
7.73
|
0
|
|
|