|
Closing price on 9/14/2009
|
|
| Open |
64.50 |
| High |
64.50 |
| Low |
58.50 |
| Volume |
154,250 |
| Split-adjusted Price |
11.99 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2009
|
-3.00 / -4.88%
|
64.50
|
64.50
|
58.50
|
58.50
|
58.50
|
11.99
|
154,250
|
|
|
9/11/2009
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
12.60
|
7,330
|
|
|
9/10/2009
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
12.09
|
3,480
|
|
|
9/9/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
11.58
|
2,150
|
|
|
9/8/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
11.07
|
1,660
|
|
|
9/7/2009
|
-32.50 / -38.69%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
10.55
|
31,850
|
|
|
9/4/2009
|
-3.00 / -3.45%
|
85.50
|
89.00
|
84.00
|
84.00
|
84.00
|
10.13
|
46,660
|
|
|
9/3/2009
|
-2.00 / -2.25%
|
87.50
|
89.50
|
86.00
|
87.00
|
87.00
|
10.49
|
41,170
|
|
|
9/1/2009
|
+4.00 / +4.71%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
10.73
|
66,430
|
|
|
8/31/2009
|
+4.00 / +4.94%
|
81.00
|
85.00
|
81.00
|
85.00
|
85.00
|
10.25
|
2,210
|
|
|
8/28/2009
|
+3.50 / +4.52%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
9.77
|
4,170
|
|
|
8/27/2009
|
+3.50 / +4.73%
|
77.50
|
77.50
|
76.50
|
77.50
|
77.50
|
9.35
|
40,110
|
|
|
8/26/2009
|
+0.50 / +0.68%
|
73.00
|
75.00
|
73.00
|
74.00
|
74.00
|
8.92
|
6,090
|
|
|
8/25/2009
|
-1.50 / -2.00%
|
73.50
|
74.50
|
73.00
|
73.50
|
73.50
|
8.86
|
10,760
|
|
|
8/24/2009
|
+2.00 / +2.74%
|
76.50
|
76.50
|
73.50
|
75.00
|
75.00
|
9.05
|
20,390
|
|
|
8/21/2009
|
-1.00 / -1.35%
|
74.00
|
75.00
|
73.00
|
73.00
|
73.00
|
8.80
|
22,900
|
|
|
8/20/2009
|
+2.00 / +2.78%
|
72.00
|
75.00
|
71.50
|
74.00
|
74.00
|
8.92
|
6,790
|
|
|
8/19/2009
|
+1.00 / +1.41%
|
71.00
|
72.00
|
70.00
|
72.00
|
72.00
|
8.68
|
20,540
|
|
|
8/18/2009
|
-1.00 / -1.39%
|
70.00
|
71.00
|
69.50
|
71.00
|
71.00
|
8.32
|
11,180
|
|
|
8/17/2009
|
-1.50 / -2.04%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.00
|
8.44
|
14,580
|
|
|
8/14/2009
|
+3.00 / +4.26%
|
73.00
|
73.50
|
72.50
|
73.50
|
73.50
|
8.61
|
29,350
|
|
|
8/13/2009
|
+0.50 / +0.71%
|
71.50
|
71.50
|
70.00
|
70.50
|
70.50
|
8.26
|
26,940
|
|
|
8/12/2009
|
+3.00 / +4.48%
|
68.00
|
70.00
|
67.50
|
70.00
|
70.00
|
8.20
|
16,170
|
|
|
8/11/2009
|
+3.00 / +4.69%
|
66.00
|
67.00
|
65.00
|
67.00
|
67.00
|
7.85
|
7,580
|
|
|
8/10/2009
|
+1.50 / +2.40%
|
62.50
|
64.00
|
62.50
|
64.00
|
64.00
|
7.50
|
5,780
|
|
|
8/7/2009
|
-0.50 / -0.79%
|
62.50
|
63.00
|
61.50
|
62.50
|
62.50
|
7.33
|
3,170
|
|
|
8/6/2009
|
+0.50 / +0.80%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
7.38
|
2,300
|
|
|
8/5/2009
|
-0.50 / -0.79%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.50
|
7.33
|
360
|
|
|
8/4/2009
|
+2.50 / +4.13%
|
63.00
|
63.00
|
61.00
|
63.00
|
63.00
|
7.38
|
1,850
|
|
|
8/3/2009
|
+0.50 / +0.83%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
7.09
|
1,650
|
|
|