|
Closing price on 7/7/2011
|
|
| Open |
24.70 |
| High |
27.30 |
| Low |
24.70 |
| Volume |
5,770 |
| Split-adjusted Price |
7.57 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2011
|
-1.00 / -3.85%
|
24.70
|
27.30
|
24.70
|
25.00
|
25.00
|
7.57
|
5,770
|
|
|
7/6/2011
|
-0.90 / -3.35%
|
25.60
|
28.20
|
25.60
|
26.00
|
26.00
|
7.87
|
6,770
|
|
|
7/5/2011
|
-1.00 / -3.58%
|
26.80
|
29.20
|
26.80
|
26.90
|
26.90
|
8.14
|
14,880
|
|
|
7/4/2011
|
+1.30 / +4.89%
|
26.60
|
27.90
|
26.40
|
27.90
|
27.90
|
8.45
|
8,370
|
|
|
7/1/2011
|
+1.20 / +4.72%
|
24.30
|
26.60
|
24.30
|
26.60
|
26.60
|
8.05
|
8,890
|
|
|
6/30/2011
|
+1.20 / +4.96%
|
23.00
|
25.40
|
23.00
|
25.40
|
25.40
|
7.69
|
22,680
|
|
|
6/29/2011
|
+1.10 / +4.76%
|
22.60
|
24.20
|
22.60
|
24.20
|
24.20
|
7.33
|
9,600
|
|
|
6/28/2011
|
+1.10 / +5.00%
|
21.30
|
23.10
|
21.30
|
23.10
|
23.10
|
6.99
|
22,460
|
|
|
6/27/2011
|
-0.60 / -2.65%
|
21.60
|
23.70
|
21.60
|
22.00
|
22.00
|
6.66
|
13,130
|
|
|
6/24/2011
|
+1.00 / +4.63%
|
21.60
|
22.60
|
21.60
|
22.60
|
22.60
|
6.84
|
2,470
|
|
|
6/23/2011
|
+1.00 / +4.85%
|
21.60
|
21.60
|
20.70
|
21.60
|
21.60
|
6.54
|
14,540
|
|
|
6/22/2011
|
-0.50 / -2.37%
|
22.10
|
22.10
|
20.30
|
20.60
|
20.60
|
6.24
|
8,570
|
|
|
6/21/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.10
|
21.10
|
21.10
|
6.39
|
2,970
|
|
|
6/20/2011
|
-0.60 / -2.76%
|
22.70
|
22.70
|
21.10
|
21.10
|
21.10
|
6.39
|
4,980
|
|
|
6/17/2011
|
-1.10 / -4.82%
|
22.00
|
23.50
|
21.70
|
21.70
|
21.70
|
6.57
|
810
|
|
|
6/16/2011
|
-0.30 / -1.30%
|
24.20
|
24.20
|
22.80
|
22.80
|
22.80
|
6.90
|
40
|
|
|
6/15/2011
|
-0.10 / -0.43%
|
24.20
|
24.30
|
22.90
|
23.10
|
23.10
|
6.99
|
930
|
|
|
6/14/2011
|
-1.20 / -4.92%
|
23.20
|
24.50
|
23.20
|
23.20
|
23.20
|
7.02
|
1,370
|
|
|
6/13/2011
|
+1.00 / +4.27%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
7.39
|
1,020
|
|
|
6/10/2011
|
-1.20 / -4.88%
|
24.50
|
24.60
|
23.40
|
23.40
|
23.40
|
7.08
|
1,670
|
|
|
6/9/2011
|
-0.40 / -1.60%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.60
|
7.45
|
6,960
|
|
|
6/8/2011
|
+0.60 / +2.46%
|
25.00
|
25.00
|
24.90
|
25.00
|
25.00
|
7.57
|
26,920
|
|
|
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
|
|
|