|
Closing price on 10/23/2007
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
36.20 |
| Volume |
11,710 |
| Split-adjusted Price |
8.22 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2007
|
-0.30 / -0.82%
|
37.00
|
37.00
|
36.20
|
36.20
|
36.20
|
8.22
|
11,710
|
|
|
10/22/2007
|
-0.50 / -1.35%
|
36.20
|
37.50
|
36.00
|
36.50
|
36.50
|
8.29
|
16,790
|
|
|
10/19/2007
|
-0.80 / -2.12%
|
37.00
|
37.00
|
36.30
|
37.00
|
37.00
|
8.40
|
14,450
|
|
|
10/18/2007
|
-0.70 / -1.82%
|
38.50
|
39.00
|
36.60
|
37.80
|
37.80
|
8.58
|
27,740
|
|
|
10/17/2007
|
-1.40 / -3.51%
|
41.80
|
41.80
|
38.00
|
38.50
|
38.50
|
8.74
|
87,650
|
|
|
10/16/2007
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.06
|
30,510
|
|
|
10/15/2007
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.63
|
37,330
|
|
|
10/12/2007
|
+1.70 / +4.93%
|
35.00
|
36.20
|
35.00
|
36.20
|
36.20
|
8.22
|
29,940
|
|
|
10/11/2007
|
-0.50 / -1.43%
|
34.00
|
35.00
|
34.00
|
34.50
|
34.50
|
7.83
|
22,950
|
|
|
10/10/2007
|
-1.60 / -4.37%
|
36.60
|
36.60
|
35.00
|
35.00
|
35.00
|
7.95
|
21,050
|
|
|
10/9/2007
|
-1.90 / -4.94%
|
36.60
|
38.50
|
36.60
|
36.60
|
36.60
|
8.31
|
24,450
|
|
|
10/8/2007
|
+1.10 / +2.94%
|
39.20
|
39.20
|
37.40
|
38.50
|
38.50
|
8.74
|
47,870
|
|
|
10/5/2007
|
+1.70 / +4.76%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
8.49
|
51,830
|
|
|
10/4/2007
|
+1.70 / +5.00%
|
35.60
|
35.70
|
35.60
|
35.70
|
35.70
|
8.11
|
39,800
|
|
|
10/3/2007
|
+1.60 / +4.94%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.72
|
23,270
|
|
|
10/2/2007
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.36
|
6,740
|
|
|
10/1/2007
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.50
|
30.90
|
30.90
|
7.02
|
26,170
|
|
|
9/28/2007
|
-0.10 / -0.34%
|
29.30
|
29.50
|
29.30
|
29.50
|
29.50
|
6.70
|
6,170
|
|
|
9/27/2007
|
-0.40 / -1.33%
|
29.30
|
30.00
|
29.30
|
29.60
|
29.60
|
6.72
|
4,220
|
|
|
9/26/2007
|
+0.50 / +1.69%
|
30.50
|
30.90
|
29.50
|
30.00
|
30.00
|
6.81
|
18,080
|
|
|
9/25/2007
|
+0.50 / +1.72%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.50
|
6.70
|
11,580
|
|
|
9/24/2007
|
-1.00 / -3.33%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.00
|
6.59
|
5,880
|
|
|
9/21/2007
|
0.00 / 0.00%
|
29.30
|
30.00
|
29.30
|
30.00
|
30.00
|
6.81
|
4,750
|
|
|
9/20/2007
|
+0.40 / +1.35%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
6.81
|
9,730
|
|
|
9/19/2007
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.30
|
29.60
|
29.60
|
6.72
|
2,830
|
|
|
9/18/2007
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.00
|
29.60
|
29.60
|
6.72
|
6,930
|
|
|
9/17/2007
|
-0.40 / -1.33%
|
30.00
|
31.30
|
29.60
|
29.60
|
29.60
|
6.72
|
850
|
|
|
9/14/2007
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
30.00
|
6.81
|
5,390
|
|
|
9/13/2007
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
6.81
|
10,370
|
|
|
9/12/2007
|
+0.60 / +1.97%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
7.04
|
15,960
|
|
|