|
Closing price on 8/1/2011
|
|
| Open |
23.20 |
| High |
24.60 |
| Low |
23.10 |
| Volume |
6,490 |
| Split-adjusted Price |
7.05 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
-0.20 / -0.85%
|
23.20
|
24.60
|
23.10
|
23.30
|
23.30
|
7.05
|
6,490
|
|
|
7/29/2011
|
-1.10 / -4.47%
|
23.50
|
25.80
|
23.50
|
23.50
|
23.50
|
7.12
|
8,250
|
|
|
7/28/2011
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.60
|
24.60
|
24.60
|
7.45
|
6,090
|
|
|
7/27/2011
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.45
|
710
|
|
|
7/26/2011
|
+1.10 / +4.91%
|
21.80
|
23.50
|
21.80
|
23.50
|
23.50
|
7.12
|
4,910
|
|
|
7/25/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.78
|
0
|
|
|
7/22/2011
|
-0.30 / -1.32%
|
23.80
|
23.80
|
22.20
|
22.40
|
22.40
|
6.78
|
1,770
|
|
|
7/21/2011
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
6.87
|
500
|
|
|
7/20/2011
|
-0.30 / -1.31%
|
23.50
|
24.00
|
22.60
|
22.60
|
22.60
|
6.84
|
1,550
|
|
|
7/19/2011
|
-0.60 / -2.55%
|
24.60
|
24.60
|
22.90
|
22.90
|
22.90
|
6.93
|
1,650
|
|
|
7/18/2011
|
-0.90 / -3.69%
|
23.50
|
25.00
|
23.50
|
23.50
|
23.50
|
7.12
|
1,770
|
|
|
7/15/2011
|
+1.10 / +4.72%
|
23.00
|
24.40
|
23.00
|
24.40
|
24.40
|
7.39
|
3,210
|
|
|
7/14/2011
|
-1.10 / -4.51%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.05
|
1,100
|
|
|
7/13/2011
|
-0.70 / -2.79%
|
24.40
|
26.30
|
24.40
|
24.40
|
24.40
|
7.39
|
5,600
|
|
|
7/12/2011
|
-1.10 / -4.20%
|
27.00
|
27.50
|
25.10
|
25.10
|
25.10
|
7.60
|
9,060
|
|
|
7/11/2011
|
0.00 / 0.00%
|
26.20
|
27.50
|
25.10
|
26.20
|
26.20
|
7.93
|
3,820
|
|
|
7/8/2011
|
+1.20 / +4.80%
|
24.10
|
26.20
|
24.10
|
26.20
|
26.20
|
7.93
|
310
|
|
|
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
|
|
|