|
Closing price on 3/7/2007
|
|
| Open |
55.00 |
| High |
55.00 |
| Low |
55.00 |
| Volume |
32,750 |
| Split-adjusted Price |
12.24 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2007
|
+2.50 / +4.76%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
12.24
|
32,750
|
|
|
3/6/2007
|
+2.50 / +5.00%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
11.68
|
20,320
|
|
|
3/5/2007
|
+1.50 / +3.09%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
11.12
|
14,520
|
|
|
3/2/2007
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.00
|
48.50
|
48.50
|
10.79
|
13,870
|
|
|
3/1/2007
|
0.00 / 0.00%
|
48.50
|
48.50
|
46.10
|
48.50
|
48.50
|
10.79
|
17,760
|
|
|
2/28/2007
|
-2.50 / -4.90%
|
51.00
|
53.50
|
48.50
|
48.50
|
48.50
|
10.79
|
24,980
|
|
|
2/27/2007
|
+2.40 / +4.94%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
11.35
|
3,560
|
|
|
2/26/2007
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
10.81
|
12,030
|
|
|
2/15/2007
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
10.30
|
23,090
|
|
|
2/14/2007
|
+2.10 / +5.00%
|
42.50
|
44.10
|
42.50
|
44.10
|
44.10
|
9.81
|
16,460
|
|
|
2/13/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
9.34
|
18,000
|
|
|
2/12/2007
|
-2.20 / -4.98%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.00
|
9.34
|
16,870
|
|
|
2/9/2007
|
-2.30 / -4.95%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
9.83
|
17,570
|
|
|
2/8/2007
|
-2.00 / -4.12%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
10.34
|
5,130
|
|
|
2/7/2007
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.50
|
48.50
|
48.50
|
10.79
|
43,700
|
|
|
2/6/2007
|
+1.70 / +3.62%
|
47.00
|
48.70
|
44.70
|
48.70
|
48.70
|
10.83
|
37,030
|
|
|
2/5/2007
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
10.46
|
2,750
|
|
|
2/2/2007
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
10.99
|
1,440
|
|
|
2/1/2007
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
11.57
|
2,220
|
|
|
1/31/2007
|
-5.50 / -9.17%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
12.12
|
1,500
|
|
|
1/29/2007
|
-3.00 / -4.76%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
13.35
|
2,310
|
|
|
1/26/2007
|
-3.00 / -4.55%
|
66.00
|
66.00
|
63.00
|
63.00
|
63.00
|
14.01
|
60
|
|
|
1/25/2007
|
-3.00 / -4.35%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
14.68
|
400
|
|
|
1/24/2007
|
-3.50 / -4.83%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
15.35
|
10
|
|
|
1/23/2007
|
-3.50 / -4.61%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
16.13
|
410
|
|
|
1/22/2007
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
16.91
|
0
|
|
|
1/19/2007
|
-3.50 / -4.40%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
16.91
|
620
|
|
|
1/18/2007
|
-4.00 / -4.79%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
17.69
|
10
|
|
|
1/16/2007
|
0.00 / 0.00%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
18.57
|
0
|
|
|
1/15/2007
|
-4.00 / -4.57%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
18.57
|
10
|
|
|