|
Closing price on 9/10/2014
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
105,310 |
| Split-adjusted Price |
8.77 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
-1.00 / -4.35%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
8.77
|
105,310
|
|
|
9/9/2014
|
+1.30 / +5.99%
|
21.70
|
23.00
|
21.70
|
23.00
|
23.00
|
9.17
|
5,570
|
|
|
9/8/2014
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.50
|
21.70
|
21.70
|
8.65
|
4,390
|
|
|
9/5/2014
|
+0.90 / +4.27%
|
21.90
|
22.00
|
21.00
|
22.00
|
22.00
|
8.77
|
400
|
|
|
9/4/2014
|
+0.30 / +1.44%
|
20.30
|
21.20
|
20.30
|
21.10
|
21.10
|
8.41
|
2,740
|
|
|
9/3/2014
|
+1.10 / +5.58%
|
19.70
|
20.90
|
19.70
|
20.80
|
20.80
|
8.29
|
2,780
|
|
|
8/29/2014
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.60
|
19.70
|
19.70
|
7.86
|
1,630
|
|
|
8/28/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.90
|
7.94
|
40
|
|
|
8/27/2014
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
7.98
|
30
|
|
|
8/26/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
18.60
|
19.90
|
19.90
|
7.94
|
7,330
|
|
|
8/25/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.98
|
600
|
|
|
8/22/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.98
|
6,410
|
|
|
8/21/2014
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.60
|
20.10
|
20.10
|
8.02
|
2,010
|
|
|
8/20/2014
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.98
|
20
|
|
|
8/19/2014
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.06
|
100
|
|
|
8/18/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
7.98
|
1,720
|
|
|
8/15/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.50
|
20.00
|
20.00
|
7.98
|
1,660
|
|
|
8/14/2014
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
7.98
|
1,000
|
|
|
8/13/2014
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.00
|
20.20
|
20.20
|
8.06
|
1,150
|
|
|
8/12/2014
|
+0.30 / +1.52%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
7.98
|
140
|
|
|
8/11/2014
|
-0.50 / -2.48%
|
18.90
|
19.90
|
18.90
|
19.70
|
19.70
|
7.86
|
2,990
|
|
|
8/8/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.06
|
2,000
|
|
|
8/7/2014
|
+0.40 / +2.02%
|
19.80
|
20.20
|
19.80
|
20.20
|
20.20
|
8.06
|
230
|
|
|
8/6/2014
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
7.90
|
1,110
|
|
|
8/5/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.02
|
1,010
|
|
|
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
|
|
|