|
Closing price on 10/5/2010
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
800 |
| Split-adjusted Price |
4.30 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
-0.60 / -3.95%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
4.30
|
800
|
|
|
10/4/2010
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.48
|
2,100
|
|
|
10/1/2010
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.50
|
1,300
|
|
|
9/30/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
4.48
|
4,200
|
|
|
9/29/2010
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.10
|
15.20
|
15.20
|
4.48
|
3,100
|
|
|
9/28/2010
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.71
|
100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
4.62
|
3,200
|
|
|
9/24/2010
|
-0.20 / -1.26%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.70
|
4.62
|
6,000
|
|
|
9/23/2010
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.68
|
0
|
|
|
9/22/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
4.62
|
4,000
|
|
|
9/21/2010
|
-1.00 / -5.95%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
4.65
|
14,500
|
|
|
9/20/2010
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.95
|
100
|
|
|
9/17/2010
|
+0.40 / +2.47%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
4.89
|
700
|
|
|
9/16/2010
|
+0.20 / +1.25%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
4.77
|
6,400
|
|
|
9/15/2010
|
+0.50 / +3.23%
|
15.80
|
16.00
|
15.10
|
16.00
|
16.00
|
4.71
|
25,000
|
|
|
9/14/2010
|
-1.10 / -6.63%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
4.56
|
33,600
|
|
|
9/13/2010
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.89
|
100
|
|
|
9/10/2010
|
-0.80 / -4.73%
|
16.30
|
16.70
|
16.10
|
16.10
|
16.10
|
4.74
|
7,200
|
|
|
9/9/2010
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
4.98
|
5,000
|
|
|
9/8/2010
|
+0.60 / +3.70%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.80
|
4.95
|
6,500
|
|
|
9/7/2010
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
4.77
|
8,300
|
|
|
9/6/2010
|
+0.30 / +1.89%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
4.77
|
9,000
|
|
|
9/1/2010
|
-1.10 / -6.47%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
4.68
|
8,700
|
|
|
8/31/2010
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.01
|
2,000
|
|
|
8/30/2010
|
+1.20 / +7.64%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
4.98
|
11,700
|
|
|
8/27/2010
|
-1.10 / -6.55%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
4.62
|
6,500
|
|
|
8/26/2010
|
+0.90 / +5.66%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.95
|
100
|
|
|
8/25/2010
|
+0.10 / +0.63%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
4.68
|
3,000
|
|
|
8/24/2010
|
-0.70 / -4.24%
|
17.70
|
17.70
|
15.70
|
15.80
|
15.80
|
4.65
|
9,200
|
|
|
8/23/2010
|
-0.30 / -1.79%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
4.86
|
1,000
|
|
|