|
Closing price on 6/18/2010
|
|
| Open |
47.10 |
| High |
47.10 |
| Low |
47.10 |
| Volume |
20 |
| Split-adjusted Price |
9.82 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
9.82
|
20
|
|
|
6/17/2010
|
-1.90 / -3.88%
|
49.00
|
49.00
|
47.10
|
47.10
|
47.10
|
9.82
|
1,540
|
|
|
6/16/2010
|
+1.00 / +2.08%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
10.22
|
500
|
|
|
6/15/2010
|
-0.10 / -0.21%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
10.01
|
200
|
|
|
6/14/2010
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.00
|
48.10
|
48.10
|
10.03
|
760
|
|
|
6/11/2010
|
-0.50 / -1.01%
|
49.00
|
49.00
|
47.50
|
49.00
|
49.00
|
10.22
|
570
|
|
|
6/10/2010
|
0.00 / 0.00%
|
49.50
|
49.50
|
47.10
|
49.50
|
49.50
|
10.32
|
320
|
|
|
6/9/2010
|
+1.90 / +3.99%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
10.32
|
20
|
|
|
6/8/2010
|
-2.40 / -4.80%
|
50.00
|
50.00
|
47.60
|
47.60
|
47.60
|
9.93
|
1,910
|
|
|
6/7/2010
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
10.43
|
210
|
|
|
6/4/2010
|
+2.00 / +4.21%
|
48.50
|
49.50
|
47.70
|
49.50
|
49.50
|
10.32
|
1,610
|
|
|
6/3/2010
|
-2.00 / -4.04%
|
50.00
|
50.00
|
47.50
|
47.50
|
47.50
|
9.91
|
2,640
|
|
|
6/2/2010
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
10.32
|
1,150
|
|
|
6/1/2010
|
-0.50 / -0.99%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
10.43
|
2,000
|
|
|
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
|
|
|