|
Closing price on 6/7/2011
|
|
| Open |
24.00 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
10,010 |
| Split-adjusted Price |
7.39 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.90 / +3.83%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
7.39
|
10,010
|
|
|
6/6/2011
|
+1.00 / +4.44%
|
21.60
|
23.60
|
21.60
|
23.50
|
23.50
|
7.12
|
11,520
|
|
|
6/3/2011
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.50
|
6.81
|
3,800
|
|
|
6/2/2011
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.00
|
6.96
|
1,320
|
|
|
6/1/2011
|
+1.00 / +4.55%
|
22.00
|
23.00
|
21.90
|
23.00
|
23.00
|
6.96
|
15,600
|
|
|
5/31/2011
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.66
|
20
|
|
|
5/30/2011
|
+0.70 / +3.37%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
6.51
|
5,560
|
|
|
5/27/2011
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.30
|
100
|
|
|
5/26/2011
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.03
|
200
|
|
|
5/25/2011
|
-2.10 / -9.13%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
6.33
|
520
|
|
|
5/24/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
21.90
|
23.00
|
23.00
|
6.66
|
220
|
|
|
5/23/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.66
|
0
|
|
|
5/20/2011
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.66
|
10
|
|
|
5/19/2011
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.60
|
100
|
|
|
5/18/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
0
|
|
|
5/17/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
0
|
|
|
5/16/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
0
|
|
|
5/13/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
0
|
|
|
5/12/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
50
|
|
|
5/11/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
360
|
|
|
5/10/2011
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
6.92
|
50
|
|
|
5/9/2011
|
-0.10 / -0.42%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
6.92
|
40
|
|
|
5/6/2011
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.95
|
1,590
|
|
|
5/5/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.10
|
0
|
|
|
5/4/2011
|
+0.60 / +2.51%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.10
|
10
|
|
|
4/29/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.92
|
0
|
|
|
4/28/2011
|
+0.20 / +0.84%
|
24.20
|
24.20
|
23.10
|
23.90
|
23.90
|
6.92
|
380
|
|
|
4/27/2011
|
+0.30 / +1.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.86
|
10
|
|
|
4/26/2011
|
+0.60 / +2.63%
|
22.80
|
23.50
|
22.80
|
23.40
|
23.40
|
6.78
|
1,320
|
|
|
4/25/2011
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.60
|
1,260
|
|
|