|
Closing price on 11/4/2010
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
0 |
| Split-adjusted Price |
4.10 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
0
|
|
|
11/3/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
0
|
|
|
11/2/2010
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
500
|
|
|
11/1/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
0
|
|
|
10/29/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
400
|
|
|
10/28/2010
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
4.14
|
1,200
|
|
|
10/27/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.32
|
0
|
|
|
10/26/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.32
|
1,100
|
|
|
10/25/2010
|
+0.70 / +5.15%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
100
|
|
|
10/22/2010
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.20
|
100
|
|
|
10/21/2010
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
4.26
|
2,500
|
|
|
10/20/2010
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.23
|
0
|
|
|
10/19/2010
|
-0.90 / -6.21%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
4.20
|
3,500
|
|
|
10/18/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.48
|
0
|
|
|
10/15/2010
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.48
|
0
|
|
|
10/14/2010
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.48
|
2,400
|
|
|
10/13/2010
|
-0.40 / -2.58%
|
14.70
|
15.30
|
14.70
|
15.10
|
15.10
|
4.45
|
4,600
|
|
|
10/12/2010
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
4.56
|
16,600
|
|
|
10/11/2010
|
-0.30 / -1.92%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
4.50
|
3,000
|
|
|
10/8/2010
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
4.59
|
11,600
|
|
|
10/7/2010
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.60
|
4.59
|
5,100
|
|
|
10/6/2010
|
+0.80 / +5.48%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.53
|
100
|
|
|
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
|
|
|