Closing price on 5/31/2010
|
|
Open |
50.00 |
High |
50.50 |
Low |
49.50 |
Volume |
4,380 |
Split-adjusted Price |
10.53 |
|
|
SFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.50
|
50.50
|
50.50
|
10.53
|
4,380
|
|
5/28/2010
|
-0.50 / -0.98%
|
51.00
|
53.00
|
50.50
|
50.50
|
50.50
|
10.53
|
6,200
|
|
5/27/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
10.64
|
2,660
|
|
5/26/2010
|
0.00 / 0.00%
|
51.00
|
52.00
|
49.00
|
51.00
|
51.00
|
10.64
|
5,700
|
|
5/25/2010
|
+1.00 / +2.00%
|
50.00
|
52.00
|
49.00
|
51.00
|
51.00
|
10.64
|
3,250
|
|
5/24/2010
|
+1.50 / +3.09%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
10.43
|
510
|
|
5/21/2010
|
-2.50 / -4.90%
|
51.00
|
52.00
|
48.50
|
48.50
|
48.50
|
10.12
|
8,020
|
|
5/20/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
10.64
|
460
|
|
5/19/2010
|
-2.00 / -3.77%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
10.64
|
150
|
|
5/18/2010
|
+0.50 / +0.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
11.05
|
910
|
|
5/17/2010
|
-0.50 / -0.94%
|
54.50
|
54.50
|
52.50
|
52.50
|
52.50
|
10.95
|
790
|
|
5/14/2010
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
11.05
|
1,600
|
|
5/13/2010
|
+0.50 / +0.95%
|
53.00
|
54.50
|
53.00
|
53.00
|
53.00
|
11.05
|
1,900
|
|
5/12/2010
|
-2.50 / -4.55%
|
53.00
|
55.00
|
52.50
|
52.50
|
52.50
|
10.95
|
9,190
|
|
5/11/2010
|
0.00 / 0.00%
|
53.50
|
55.00
|
53.50
|
55.00
|
55.00
|
11.47
|
10,160
|
|
5/10/2010
|
0.00 / 0.00%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
11.47
|
2,600
|
|
5/7/2010
|
+2.00 / +3.77%
|
53.50
|
55.50
|
53.00
|
55.00
|
55.00
|
11.47
|
15,710
|
|
5/6/2010
|
-2.00 / -3.64%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.00
|
11.05
|
11,710
|
|
5/5/2010
|
0.00 / 0.00%
|
54.00
|
55.00
|
53.50
|
55.00
|
55.00
|
11.47
|
5,950
|
|
5/4/2010
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
55.00
|
55.00
|
11.47
|
6,230
|
|
4/29/2010
|
-0.50 / -0.90%
|
55.00
|
55.00
|
54.50
|
55.00
|
55.00
|
11.47
|
4,640
|
|
4/28/2010
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
11.57
|
2,000
|
|
4/27/2010
|
-0.50 / -0.89%
|
55.00
|
55.50
|
54.00
|
55.50
|
55.50
|
11.57
|
9,480
|
|
4/26/2010
|
0.00 / 0.00%
|
56.00
|
56.00
|
54.00
|
56.00
|
56.00
|
11.68
|
3,720
|
|
4/22/2010
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.00
|
56.00
|
56.00
|
11.68
|
3,510
|
|
4/21/2010
|
+0.50 / +0.90%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
11.68
|
4,100
|
|
4/20/2010
|
-0.50 / -0.89%
|
54.50
|
55.50
|
54.00
|
55.50
|
55.50
|
11.57
|
1,800
|
|
4/19/2010
|
0.00 / 0.00%
|
55.00
|
56.00
|
55.00
|
56.00
|
56.00
|
11.68
|
3,200
|
|
4/16/2010
|
0.00 / 0.00%
|
56.00
|
56.00
|
54.00
|
56.00
|
56.00
|
11.68
|
10,760
|
|
4/15/2010
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
11.68
|
1,100
|
|
|