Closing price on 7/16/2007
|
|
Open |
112.00 |
High |
112.00 |
Low |
108.00 |
Volume |
37,280 |
Split-adjusted Price |
5.40 |
|
|
SFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2007
|
-4.00 / -3.57%
|
112.00
|
112.00
|
108.00
|
108.00
|
108.00
|
5.40
|
37,280
|
|
7/13/2007
|
+3.00 / +2.75%
|
111.00
|
112.00
|
111.00
|
112.00
|
112.00
|
5.60
|
23,710
|
|
7/12/2007
|
-3.00 / -2.68%
|
112.00
|
112.00
|
109.00
|
109.00
|
109.00
|
5.45
|
33,350
|
|
7/11/2007
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
5.60
|
33,960
|
|
7/10/2007
|
+5.00 / +4.90%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
5.35
|
37,660
|
|
7/9/2007
|
+4.50 / +4.62%
|
99.00
|
102.00
|
99.00
|
102.00
|
102.00
|
5.10
|
49,540
|
|
7/6/2007
|
+1.00 / +1.04%
|
96.50
|
97.50
|
96.50
|
97.50
|
97.50
|
4.88
|
25,190
|
|
7/5/2007
|
+1.50 / +1.58%
|
96.00
|
97.00
|
96.00
|
96.50
|
96.50
|
4.83
|
46,670
|
|
7/4/2007
|
+3.00 / +3.26%
|
92.00
|
95.00
|
92.00
|
95.00
|
95.00
|
4.75
|
11,480
|
|
7/3/2007
|
-2.50 / -2.65%
|
92.00
|
92.00
|
91.50
|
92.00
|
92.00
|
4.60
|
26,290
|
|
7/2/2007
|
-0.50 / -0.53%
|
95.00
|
95.00
|
94.50
|
94.50
|
94.50
|
4.73
|
33,100
|
|
6/29/2007
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.00
|
95.00
|
95.00
|
4.75
|
20,550
|
|
6/28/2007
|
+1.00 / +1.06%
|
94.00
|
95.00
|
92.50
|
95.00
|
95.00
|
4.75
|
20,350
|
|
6/27/2007
|
-2.50 / -2.59%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.00
|
4.70
|
22,890
|
|
6/26/2007
|
-0.50 / -0.52%
|
97.00
|
97.00
|
96.50
|
96.50
|
96.50
|
4.79
|
25,110
|
|
6/25/2007
|
+0.50 / +0.52%
|
96.50
|
97.00
|
96.50
|
97.00
|
97.00
|
4.82
|
32,690
|
|
6/22/2007
|
+3.50 / +3.76%
|
94.00
|
96.50
|
94.00
|
96.50
|
96.50
|
4.79
|
40,320
|
|
6/21/2007
|
+1.00 / +1.09%
|
92.00
|
93.00
|
92.00
|
93.00
|
93.00
|
4.62
|
28,100
|
|
6/20/2007
|
+1.50 / +1.66%
|
90.50
|
92.00
|
90.50
|
92.00
|
92.00
|
4.57
|
23,080
|
|
6/19/2007
|
+0.50 / +0.56%
|
90.00
|
91.00
|
90.00
|
90.50
|
90.50
|
4.49
|
22,610
|
|
6/18/2007
|
+1.00 / +1.12%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
4.47
|
4,040
|
|
6/15/2007
|
0.00 / 0.00%
|
89.00
|
89.00
|
87.00
|
89.00
|
89.00
|
4.42
|
13,910
|
|
6/14/2007
|
0.00 / 0.00%
|
89.00
|
89.50
|
89.00
|
89.00
|
89.00
|
4.42
|
13,010
|
|
6/13/2007
|
-0.50 / -0.56%
|
89.50
|
90.00
|
89.00
|
89.00
|
89.00
|
4.42
|
19,350
|
|
6/12/2007
|
+1.00 / +1.13%
|
88.50
|
89.50
|
87.00
|
89.50
|
89.50
|
4.44
|
13,900
|
|
6/11/2007
|
-1.50 / -1.67%
|
90.00
|
90.00
|
88.50
|
88.50
|
88.50
|
4.39
|
16,310
|
|
6/8/2007
|
0.00 / 0.00%
|
90.00
|
90.00
|
89.00
|
90.00
|
90.00
|
4.47
|
22,130
|
|
6/7/2007
|
0.00 / 0.00%
|
90.00
|
92.00
|
90.00
|
90.00
|
90.00
|
4.47
|
16,550
|
|
6/6/2007
|
+2.00 / +2.27%
|
88.00
|
90.00
|
86.00
|
90.00
|
90.00
|
4.47
|
29,090
|
|
6/5/2007
|
-2.00 / -2.22%
|
88.00
|
88.00
|
86.50
|
88.00
|
88.00
|
4.37
|
25,900
|
|
|