|
Closing price on 4/5/2010
|
|
| Open |
20.30 |
| High |
21.20 |
| Low |
19.90 |
| Volume |
2,400 |
| Split-adjusted Price |
5.58 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
-0.20 / -1.00%
|
20.30
|
21.20
|
19.90
|
19.90
|
19.90
|
5.58
|
2,400
|
|
|
4/2/2010
|
+0.10 / +0.50%
|
19.40
|
20.10
|
19.40
|
20.10
|
20.10
|
5.64
|
600
|
|
|
4/1/2010
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
5.61
|
1,600
|
|
|
3/31/2010
|
+0.50 / +2.55%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.10
|
5.64
|
3,200
|
|
|
3/30/2010
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.50
|
3,500
|
|
|
3/29/2010
|
-0.30 / -1.48%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
5.61
|
1,600
|
|
|
3/26/2010
|
+0.60 / +3.05%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.69
|
100
|
|
|
3/25/2010
|
-1.10 / -5.29%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
5.53
|
11,500
|
|
|
3/24/2010
|
+0.10 / +0.48%
|
21.40
|
21.40
|
19.50
|
20.80
|
20.80
|
5.83
|
500
|
|
|
3/23/2010
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.00
|
20.70
|
20.70
|
5.81
|
19,200
|
|
|
3/22/2010
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
5.81
|
600
|
|
|
3/19/2010
|
+0.60 / +2.99%
|
20.80
|
20.80
|
19.60
|
20.70
|
20.70
|
5.81
|
15,800
|
|
|
3/18/2010
|
+0.10 / +0.50%
|
20.70
|
20.90
|
20.10
|
20.10
|
20.10
|
5.64
|
3,200
|
|
|
3/17/2010
|
+0.20 / +1.01%
|
19.90
|
20.90
|
19.90
|
20.00
|
20.00
|
5.61
|
10,900
|
|
|
3/16/2010
|
-0.40 / -1.98%
|
20.20
|
20.90
|
19.80
|
19.80
|
19.80
|
5.55
|
24,300
|
|
|
3/15/2010
|
+0.70 / +3.59%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.20
|
5.67
|
16,800
|
|
|
3/12/2010
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
5.47
|
1,300
|
|
|
3/11/2010
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
5.47
|
5,200
|
|
|
3/10/2010
|
-0.20 / -1.03%
|
20.40
|
20.40
|
19.30
|
19.30
|
19.30
|
5.41
|
11,100
|
|
|
3/9/2010
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
5.47
|
1,500
|
|
|
3/8/2010
|
+0.40 / +2.07%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.70
|
5.53
|
2,100
|
|
|
3/5/2010
|
+0.20 / +1.05%
|
18.80
|
19.30
|
18.70
|
19.30
|
19.30
|
5.41
|
7,800
|
|
|
3/4/2010
|
-0.20 / -1.04%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.10
|
5.36
|
3,400
|
|
|
3/3/2010
|
+0.30 / +1.58%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
5.41
|
4,500
|
|
|
3/2/2010
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.33
|
2,000
|
|
|
3/1/2010
|
+0.60 / +3.24%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
5.36
|
9,000
|
|
|
2/26/2010
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
5.19
|
2,600
|
|
|
2/25/2010
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.60
|
18.80
|
18.80
|
5.27
|
4,000
|
|
|
2/24/2010
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.24
|
0
|
|
|
2/23/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
5.22
|
3,000
|
|
|