|
Closing price on 8/4/2014
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
1,060 |
| Split-adjusted Price |
8.06 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.70
|
20.20
|
20.20
|
8.06
|
1,060
|
|
|
8/1/2014
|
+0.50 / +2.56%
|
20.10
|
20.10
|
19.60
|
20.00
|
20.00
|
7.98
|
170
|
|
|
7/31/2014
|
+0.30 / +1.56%
|
19.60
|
20.00
|
19.20
|
19.50
|
19.50
|
7.78
|
760
|
|
|
7/30/2014
|
-1.10 / -5.42%
|
19.90
|
20.10
|
19.20
|
19.20
|
19.20
|
7.66
|
1,210
|
|
|
7/29/2014
|
+0.40 / +2.01%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.10
|
50
|
|
|
7/28/2014
|
-1.00 / -4.78%
|
19.90
|
20.50
|
19.90
|
19.90
|
19.90
|
7.94
|
90
|
|
|
7/25/2014
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
8.33
|
90
|
|
|
7/24/2014
|
-0.30 / -1.42%
|
20.00
|
22.40
|
19.80
|
20.90
|
20.90
|
8.33
|
1,170
|
|
|
7/23/2014
|
+1.10 / +5.47%
|
19.10
|
21.50
|
19.10
|
21.20
|
21.20
|
8.45
|
5,470
|
|
|
7/22/2014
|
-0.10 / -0.50%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
8.02
|
30
|
|
|
7/21/2014
|
+0.60 / +3.06%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.06
|
10
|
|
|
7/18/2014
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.60
|
19.60
|
19.60
|
7.82
|
630
|
|
|
7/17/2014
|
-0.80 / -3.92%
|
20.70
|
20.70
|
19.60
|
19.60
|
19.60
|
7.82
|
530
|
|
|
7/16/2014
|
+0.70 / +3.55%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.40
|
8.14
|
30
|
|
|
7/15/2014
|
-1.30 / -6.19%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.86
|
30
|
|
|
7/14/2014
|
+0.80 / +3.96%
|
19.00
|
21.00
|
19.00
|
21.00
|
21.00
|
8.37
|
2,310
|
|
|
7/11/2014
|
-1.40 / -6.48%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
8.06
|
20
|
|
|
7/10/2014
|
+0.80 / +3.85%
|
19.50
|
21.60
|
19.40
|
21.60
|
21.60
|
8.61
|
3,640
|
|
|
7/9/2014
|
-1.50 / -6.73%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.29
|
1,940
|
|
|
7/8/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.89
|
0
|
|
|
7/7/2014
|
0.00 / 0.00%
|
21.00
|
22.30
|
20.80
|
22.30
|
22.30
|
8.89
|
3,300
|
|
|
7/4/2014
|
+1.30 / +6.19%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.89
|
10
|
|
|
7/3/2014
|
-1.50 / -6.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.37
|
1,000
|
|
|
7/2/2014
|
+0.50 / +2.27%
|
21.00
|
22.50
|
20.50
|
22.50
|
22.50
|
8.97
|
2,100
|
|
|
7/1/2014
|
-1.20 / -5.17%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
8.77
|
110
|
|
|
6/30/2014
|
-0.60 / -2.52%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.25
|
24,320
|
|
|
6/27/2014
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.49
|
110
|
|
|
6/26/2014
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
9.37
|
3,750
|
|
|
6/25/2014
|
+0.30 / +1.29%
|
21.60
|
23.50
|
21.60
|
23.50
|
23.50
|
9.37
|
4,730
|
|
|
6/24/2014
|
+0.30 / +1.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.25
|
1,240
|
|
|