|
Closing price on 11/30/2009
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
2,400 |
| Split-adjusted Price |
5.44 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
-0.10 / -0.51%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
5.44
|
2,400
|
|
|
11/27/2009
|
+0.60 / +3.17%
|
17.70
|
19.60
|
17.70
|
19.50
|
19.50
|
5.47
|
7,000
|
|
|
11/26/2009
|
-2.60 / -12.09%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
5.30
|
5,700
|
|
|
11/25/2009
|
+0.70 / +3.37%
|
20.50
|
22.60
|
19.80
|
21.50
|
21.50
|
6.03
|
3,700
|
|
|
11/24/2009
|
-0.70 / -3.26%
|
21.30
|
21.30
|
20.80
|
20.80
|
20.80
|
5.83
|
9,800
|
|
|
11/23/2009
|
-1.00 / -4.44%
|
21.70
|
21.80
|
21.40
|
21.50
|
21.50
|
6.03
|
8,500
|
|
|
11/20/2009
|
-0.60 / -2.60%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
6.31
|
2,200
|
|
|
11/19/2009
|
+0.60 / +2.67%
|
22.40
|
23.10
|
22.40
|
23.10
|
23.10
|
6.48
|
9,300
|
|
|
11/18/2009
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.80
|
22.50
|
22.50
|
6.31
|
5,200
|
|
|
11/17/2009
|
+0.40 / +1.85%
|
22.50
|
22.50
|
21.60
|
22.00
|
22.00
|
6.17
|
10,900
|
|
|
11/16/2009
|
-0.20 / -0.92%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.60
|
6.06
|
600
|
|
|
11/13/2009
|
-1.00 / -4.39%
|
21.10
|
22.80
|
21.10
|
21.80
|
21.80
|
6.11
|
3,600
|
|
|
11/12/2009
|
+0.50 / +2.24%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.80
|
6.39
|
5,300
|
|
|
11/11/2009
|
+1.00 / +4.69%
|
21.30
|
22.70
|
21.30
|
22.30
|
22.30
|
6.25
|
14,600
|
|
|
11/10/2009
|
-1.40 / -6.17%
|
23.00
|
23.00
|
21.20
|
21.30
|
21.30
|
5.97
|
25,800
|
|
|
11/9/2009
|
-0.70 / -2.99%
|
25.00
|
25.00
|
22.70
|
22.70
|
22.70
|
6.37
|
14,900
|
|
|
11/6/2009
|
-0.30 / -1.27%
|
24.90
|
24.90
|
23.40
|
23.40
|
23.40
|
6.56
|
9,100
|
|
|
11/5/2009
|
+1.70 / +7.73%
|
23.00
|
23.70
|
22.70
|
23.70
|
23.70
|
6.65
|
9,200
|
|
|
11/4/2009
|
-0.90 / -3.93%
|
24.00
|
24.00
|
21.50
|
22.00
|
22.00
|
6.17
|
6,800
|
|
|
11/3/2009
|
-1.70 / -6.91%
|
23.00
|
24.50
|
22.90
|
22.90
|
22.90
|
6.42
|
18,400
|
|
|
11/2/2009
|
-1.90 / -7.17%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
6.90
|
13,700
|
|
|
10/30/2009
|
+0.80 / +3.11%
|
27.60
|
27.60
|
25.80
|
26.50
|
26.50
|
7.43
|
13,300
|
|
|
10/29/2009
|
-1.20 / -4.46%
|
27.00
|
27.00
|
24.60
|
25.70
|
25.70
|
7.21
|
14,600
|
|
|
10/28/2009
|
+1.40 / +5.49%
|
26.40
|
26.90
|
25.90
|
26.90
|
26.90
|
7.54
|
26,000
|
|
|
10/27/2009
|
+0.10 / +0.39%
|
26.00
|
26.00
|
24.30
|
25.50
|
25.50
|
7.15
|
6,900
|
|
|
10/26/2009
|
-0.70 / -2.68%
|
26.00
|
26.80
|
25.20
|
25.40
|
25.40
|
7.12
|
21,100
|
|
|
10/23/2009
|
-1.40 / -5.09%
|
25.80
|
27.20
|
25.70
|
26.10
|
26.10
|
7.32
|
60,600
|
|
|
10/22/2009
|
-0.60 / -2.14%
|
28.00
|
28.00
|
26.60
|
27.50
|
27.50
|
7.71
|
28,700
|
|
|
10/21/2009
|
-2.00 / -6.64%
|
30.20
|
30.20
|
28.00
|
28.10
|
28.10
|
7.88
|
55,900
|
|
|
10/20/2009
|
+1.80 / +6.36%
|
30.20
|
30.20
|
28.00
|
30.10
|
30.10
|
8.44
|
103,700
|
|
|