|
Closing price on 8/18/2011
|
|
| Open |
23.50 |
| High |
24.30 |
| Low |
23.50 |
| Volume |
2,710 |
| Split-adjusted Price |
6.89 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+1.10 / +4.74%
|
23.50
|
24.30
|
23.50
|
24.30
|
24.30
|
6.89
|
2,710
|
|
|
8/17/2011
|
-0.80 / -3.33%
|
23.00
|
25.00
|
23.00
|
23.20
|
23.20
|
6.58
|
2,730
|
|
|
8/16/2011
|
-0.60 / -2.44%
|
25.70
|
25.70
|
23.70
|
24.00
|
24.00
|
6.81
|
2,120
|
|
|
8/15/2011
|
+1.10 / +4.68%
|
24.60
|
24.60
|
23.10
|
24.60
|
24.60
|
6.98
|
3,780
|
|
|
8/12/2011
|
-1.10 / -4.47%
|
23.40
|
25.70
|
23.40
|
23.50
|
23.50
|
6.67
|
3,610
|
|
|
8/11/2011
|
+1.10 / +4.68%
|
23.10
|
24.60
|
22.70
|
24.60
|
24.60
|
6.98
|
1,720
|
|
|
8/10/2011
|
+0.30 / +1.29%
|
23.90
|
24.30
|
23.40
|
23.50
|
23.50
|
6.67
|
2,440
|
|
|
8/9/2011
|
0.00 / 0.00%
|
23.00
|
24.30
|
23.00
|
23.20
|
23.20
|
6.58
|
11,520
|
|
|
8/8/2011
|
-0.90 / -3.73%
|
25.00
|
25.30
|
23.20
|
23.20
|
23.20
|
6.58
|
4,550
|
|
|
8/5/2011
|
+1.10 / +4.78%
|
24.10
|
24.10
|
21.90
|
24.10
|
24.10
|
6.84
|
2,780
|
|
|
8/4/2011
|
+0.10 / +0.44%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.00
|
6.52
|
1,230
|
|
|
8/3/2011
|
-0.40 / -1.72%
|
22.50
|
24.40
|
22.50
|
22.90
|
22.90
|
6.50
|
7,840
|
|
|
8/2/2011
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.61
|
650
|
|
|
8/1/2011
|
-0.20 / -0.85%
|
23.20
|
24.60
|
23.10
|
23.30
|
23.30
|
6.61
|
6,490
|
|
|
7/29/2011
|
-1.10 / -4.47%
|
23.50
|
25.80
|
23.50
|
23.50
|
23.50
|
6.67
|
8,250
|
|
|
7/28/2011
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.60
|
24.60
|
24.60
|
6.98
|
6,090
|
|
|
7/27/2011
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
6.98
|
710
|
|
|
7/26/2011
|
+1.10 / +4.91%
|
21.80
|
23.50
|
21.80
|
23.50
|
23.50
|
6.67
|
4,910
|
|
|
7/25/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.35
|
0
|
|
|
7/22/2011
|
-0.30 / -1.32%
|
23.80
|
23.80
|
22.20
|
22.40
|
22.40
|
6.35
|
1,770
|
|
|
7/21/2011
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
6.44
|
500
|
|
|
7/20/2011
|
-0.30 / -1.31%
|
23.50
|
24.00
|
22.60
|
22.60
|
22.60
|
6.41
|
1,550
|
|
|
7/19/2011
|
-0.60 / -2.55%
|
24.60
|
24.60
|
22.90
|
22.90
|
22.90
|
6.50
|
1,650
|
|
|
7/18/2011
|
-0.90 / -3.69%
|
23.50
|
25.00
|
23.50
|
23.50
|
23.50
|
6.67
|
1,770
|
|
|
7/15/2011
|
+1.10 / +4.72%
|
23.00
|
24.40
|
23.00
|
24.40
|
24.40
|
6.92
|
3,210
|
|
|
7/14/2011
|
-1.10 / -4.51%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.61
|
1,100
|
|
|
7/13/2011
|
-0.70 / -2.79%
|
24.40
|
26.30
|
24.40
|
24.40
|
24.40
|
6.92
|
5,600
|
|
|
7/12/2011
|
-1.10 / -4.20%
|
27.00
|
27.50
|
25.10
|
25.10
|
25.10
|
7.12
|
9,060
|
|
|
7/11/2011
|
0.00 / 0.00%
|
26.20
|
27.50
|
25.10
|
26.20
|
26.20
|
7.43
|
3,820
|
|
|
7/8/2011
|
+1.20 / +4.80%
|
24.10
|
26.20
|
24.10
|
26.20
|
26.20
|
7.43
|
310
|
|
|