|
Closing price on 5/21/2008
|
|
| Open |
32.40 |
| High |
32.40 |
| Low |
31.80 |
| Volume |
120 |
| Split-adjusted Price |
2.70 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.60 / -1.85%
|
32.40
|
32.40
|
31.80
|
31.80
|
31.80
|
2.70
|
120
|
|
|
5/20/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
2.75
|
310
|
|
|
5/19/2008
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.80
|
20
|
|
|
5/16/2008
|
+0.50 / +1.51%
|
33.10
|
33.60
|
32.50
|
33.60
|
33.60
|
2.85
|
3,610
|
|
|
5/15/2008
|
-0.60 / -1.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
2.81
|
1,620
|
|
|
5/14/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
2.86
|
10
|
|
|
5/13/2008
|
-0.70 / -2.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
2.91
|
20
|
|
|
5/12/2008
|
-0.10 / -0.28%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2.97
|
50
|
|
|
5/9/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
2.98
|
10
|
|
|
5/8/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
3.04
|
10
|
|
|
5/7/2008
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
3.10
|
0
|
|
|
5/6/2008
|
-0.30 / -0.82%
|
36.10
|
36.50
|
36.10
|
36.50
|
36.50
|
3.10
|
1,550
|
|
|
5/5/2008
|
-0.70 / -1.87%
|
36.80
|
36.90
|
36.80
|
36.80
|
36.80
|
3.12
|
2,000
|
|
|
4/29/2008
|
0.00 / 0.00%
|
37.50
|
37.60
|
37.50
|
37.50
|
37.50
|
3.18
|
3,300
|
|
|
4/28/2008
|
+0.50 / +1.35%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
3.18
|
1,300
|
|
|
4/25/2008
|
-0.10 / -0.27%
|
37.10
|
37.70
|
36.40
|
37.00
|
37.00
|
3.14
|
4,320
|
|
|
4/24/2008
|
-0.70 / -1.85%
|
38.00
|
38.20
|
37.10
|
37.10
|
37.10
|
3.15
|
4,300
|
|
|
4/23/2008
|
+0.60 / +1.61%
|
36.50
|
37.80
|
36.50
|
37.80
|
37.80
|
3.21
|
13,260
|
|
|
4/22/2008
|
-0.60 / -1.59%
|
37.20
|
38.40
|
37.20
|
37.20
|
37.20
|
3.15
|
6,260
|
|
|
4/21/2008
|
-0.70 / -1.82%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
3.21
|
1,420
|
|
|
4/18/2008
|
-0.70 / -1.79%
|
39.90
|
39.90
|
38.50
|
38.50
|
38.50
|
3.26
|
1,810
|
|
|
4/17/2008
|
+0.70 / +1.82%
|
37.80
|
39.20
|
37.80
|
39.20
|
39.20
|
3.32
|
10,050
|
|
|
4/16/2008
|
-0.70 / -1.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
3.26
|
1,100
|
|
|
4/11/2008
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.32
|
10,400
|
|
|
4/10/2008
|
-0.80 / -1.96%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.39
|
4,770
|
|
|
4/9/2008
|
-0.80 / -1.92%
|
40.90
|
40.90
|
40.80
|
40.80
|
40.80
|
3.46
|
6,850
|
|
|
4/8/2008
|
+0.80 / +1.96%
|
41.60
|
41.60
|
40.00
|
41.60
|
41.60
|
3.53
|
16,450
|
|
|
4/7/2008
|
+0.80 / +2.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.46
|
4,310
|
|
|
4/4/2008
|
+0.30 / +0.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.39
|
50
|
|
|
4/3/2008
|
+0.30 / +0.76%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
3.37
|
1,700
|
|
|