Closing price on 7/19/2010
|
|
Open |
39.00 |
High |
40.00 |
Low |
39.00 |
Volume |
3,000 |
Split-adjusted Price |
10.57 |
|
|
SFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2010
|
+0.10 / +0.25%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
10.57
|
3,000
|
|
7/16/2010
|
+0.10 / +0.25%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.90
|
10.54
|
2,000
|
|
7/15/2010
|
+0.30 / +0.76%
|
38.60
|
39.80
|
38.60
|
39.80
|
39.80
|
10.51
|
3,940
|
|
7/14/2010
|
0.00 / 0.00%
|
39.80
|
39.90
|
39.00
|
39.50
|
39.50
|
10.43
|
3,860
|
|
7/13/2010
|
+0.50 / +1.28%
|
39.50
|
39.90
|
39.00
|
39.50
|
39.50
|
10.43
|
5,100
|
|
7/12/2010
|
0.00 / 0.00%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.00
|
10.30
|
2,300
|
|
7/9/2010
|
-0.50 / -1.27%
|
39.00
|
39.00
|
38.90
|
39.00
|
39.00
|
10.30
|
6,420
|
|
7/8/2010
|
0.00 / 0.00%
|
39.60
|
39.70
|
39.50
|
39.50
|
39.50
|
10.43
|
3,000
|
|
7/7/2010
|
+0.10 / +0.25%
|
39.40
|
39.80
|
39.40
|
39.50
|
39.50
|
10.43
|
6,000
|
|
7/6/2010
|
-8.70 / -18.09%
|
39.80
|
39.80
|
38.00
|
39.40
|
39.40
|
10.41
|
10,610
|
|
7/5/2010
|
+2.10 / +4.57%
|
47.50
|
48.20
|
47.50
|
48.10
|
48.10
|
10.03
|
9,670
|
|
7/2/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.60
|
46.00
|
46.00
|
9.59
|
11,650
|
|
7/1/2010
|
-1.50 / -3.16%
|
49.50
|
49.50
|
45.20
|
46.00
|
46.00
|
9.59
|
31,230
|
|
6/30/2010
|
-0.20 / -0.42%
|
47.70
|
50.00
|
47.10
|
47.50
|
47.50
|
9.91
|
8,280
|
|
6/29/2010
|
+0.10 / +0.21%
|
49.50
|
49.50
|
47.70
|
47.70
|
47.70
|
9.95
|
7,070
|
|
6/28/2010
|
+0.10 / +0.21%
|
49.70
|
49.70
|
47.60
|
47.60
|
47.60
|
9.93
|
3,330
|
|
6/25/2010
|
-0.50 / -1.04%
|
47.10
|
47.50
|
47.10
|
47.50
|
47.50
|
9.91
|
620
|
|
6/24/2010
|
+0.80 / +1.69%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
10.01
|
770
|
|
6/23/2010
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
9.84
|
100
|
|
6/22/2010
|
+0.10 / +0.21%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
9.84
|
1,500
|
|
6/21/2010
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
9.82
|
0
|
|
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
|
|
|