|
Closing price on 1/14/2011
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
3,200 |
| Split-adjusted Price |
4.20 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2011
|
-0.80 / -5.56%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.60
|
4.20
|
3,200
|
|
|
1/13/2011
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.44
|
200
|
|
|
1/12/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.26
|
2,400
|
|
|
1/11/2011
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.26
|
1,400
|
|
|
1/10/2011
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.32
|
2,000
|
|
|
1/7/2011
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.26
|
0
|
|
|
1/6/2011
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
4.29
|
3,500
|
|
|
1/5/2011
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
4.23
|
1,900
|
|
|
1/4/2011
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
4.29
|
6,300
|
|
|
12/31/2010
|
-0.90 / -6.21%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.20
|
10,000
|
|
|
12/30/2010
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.48
|
2,000
|
|
|
12/29/2010
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
4.32
|
2,000
|
|
|
12/28/2010
|
-1.00 / -6.90%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
4.17
|
51,000
|
|
|
12/27/2010
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.48
|
100
|
|
|
12/24/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.35
|
0
|
|
|
12/23/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.35
|
0
|
|
|
12/22/2010
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.35
|
1,000
|
|
|
12/21/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.57
|
0
|
|
|
12/20/2010
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.57
|
2,000
|
|
|
12/17/2010
|
+0.90 / +6.43%
|
13.10
|
14.90
|
13.10
|
14.90
|
14.90
|
4.60
|
200
|
|
|
12/16/2010
|
+0.70 / +5.26%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.32
|
100
|
|
|
12/15/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
1,000
|
|
|
12/14/2010
|
-0.90 / -6.34%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
4.10
|
4,500
|
|
|
12/13/2010
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.38
|
2,000
|
|
|
12/10/2010
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.32
|
100
|
|
|
12/9/2010
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.04
|
5,000
|
|
|
12/8/2010
|
-0.70 / -4.93%
|
14.60
|
14.60
|
13.30
|
13.50
|
13.50
|
4.17
|
16,600
|
|
|
12/7/2010
|
+0.20 / +1.43%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.20
|
4.38
|
15,100
|
|
|
12/6/2010
|
-1.20 / -7.89%
|
14.90
|
15.00
|
14.00
|
14.00
|
14.00
|
4.32
|
5,700
|
|
|
12/3/2010
|
+0.50 / +3.40%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.20
|
4.69
|
2,300
|
|
|