|
Closing price on 3/14/2008
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
5,460 |
| Split-adjusted Price |
4.30 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
-0.80 / -4.12%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.60
|
4.30
|
5,460
|
|
|
3/13/2008
|
-0.50 / -2.51%
|
19.10
|
19.90
|
19.10
|
19.40
|
19.40
|
4.48
|
3,930
|
|
|
3/12/2008
|
+0.40 / +2.05%
|
18.70
|
20.40
|
18.70
|
19.90
|
19.90
|
4.60
|
4,750
|
|
|
3/11/2008
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
4.50
|
1,640
|
|
|
3/10/2008
|
-1.00 / -4.85%
|
21.60
|
21.60
|
19.60
|
19.60
|
19.60
|
4.53
|
7,290
|
|
|
3/7/2008
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.76
|
1,500
|
|
|
3/6/2008
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.55
|
1,760
|
|
|
3/5/2008
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.34
|
7,520
|
|
|
3/4/2008
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.55
|
1,320
|
|
|
3/3/2008
|
-1.00 / -4.61%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
4.78
|
2,690
|
|
|
2/29/2008
|
-1.10 / -4.82%
|
22.90
|
22.90
|
21.70
|
21.70
|
21.70
|
5.01
|
1,350
|
|
|
2/28/2008
|
+0.90 / +4.11%
|
21.90
|
22.80
|
21.90
|
22.80
|
22.80
|
5.27
|
310
|
|
|
2/27/2008
|
-1.10 / -4.78%
|
24.10
|
24.10
|
21.90
|
21.90
|
21.90
|
5.06
|
5,770
|
|
|
2/26/2008
|
-0.50 / -2.13%
|
24.60
|
24.60
|
23.00
|
23.00
|
23.00
|
5.31
|
9,110
|
|
|
2/25/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.43
|
300
|
|
|
2/22/2008
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.17
|
2,330
|
|
|
2/21/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.43
|
1,610
|
|
|
2/20/2008
|
-1.30 / -5.00%
|
24.70
|
26.90
|
24.70
|
24.70
|
24.70
|
5.70
|
3,110
|
|
|
2/19/2008
|
0.00 / 0.00%
|
24.80
|
26.00
|
24.80
|
26.00
|
26.00
|
6.00
|
330
|
|
|
2/18/2008
|
-0.60 / -2.26%
|
26.60
|
26.70
|
26.00
|
26.00
|
26.00
|
6.00
|
1,870
|
|
|
2/15/2008
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
6.14
|
250
|
|
|
2/14/2008
|
-1.00 / -3.45%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.00
|
6.47
|
3,320
|
|
|
2/12/2008
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.70
|
10
|
|
|
2/1/2008
|
+0.50 / +1.82%
|
26.20
|
28.00
|
26.20
|
28.00
|
28.00
|
6.47
|
2,670
|
|
|
1/31/2008
|
+0.50 / +1.85%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.50
|
6.35
|
4,000
|
|
|
1/30/2008
|
+1.20 / +4.65%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
6.24
|
5,640
|
|
|
1/29/2008
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.80
|
5.96
|
320
|
|
|
1/28/2008
|
+0.70 / +2.82%
|
24.30
|
26.00
|
24.30
|
25.50
|
25.50
|
5.89
|
1,470
|
|
|
1/25/2008
|
-0.70 / -2.75%
|
24.80
|
26.00
|
24.80
|
24.80
|
24.80
|
5.73
|
1,410
|
|
|
1/24/2008
|
-0.70 / -2.67%
|
25.30
|
26.00
|
25.30
|
25.50
|
25.50
|
5.89
|
4,850
|
|
|