|
Closing price on 6/1/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
2,400 |
| Split-adjusted Price |
5.46 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
-1.20 / -5.88%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
5.46
|
2,400
|
|
|
5/31/2010
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
5.80
|
100
|
|
|
5/28/2010
|
+1.10 / +5.82%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
5.69
|
14,900
|
|
|
5/27/2010
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
5.38
|
2,700
|
|
|
5/26/2010
|
-0.10 / -0.52%
|
18.30
|
19.00
|
18.30
|
19.00
|
19.00
|
5.41
|
2,000
|
|
|
5/25/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.43
|
0
|
|
|
5/24/2010
|
-0.40 / -2.06%
|
19.50
|
19.50
|
18.50
|
19.00
|
19.00
|
5.41
|
2,300
|
|
|
5/21/2010
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
5.52
|
100
|
|
|
5/20/2010
|
+1.20 / +6.63%
|
17.40
|
19.40
|
17.40
|
19.30
|
19.30
|
5.49
|
18,800
|
|
|
5/19/2010
|
-2.00 / -9.95%
|
18.40
|
20.20
|
17.90
|
18.10
|
18.10
|
5.15
|
8,700
|
|
|
5/18/2010
|
+0.50 / +2.55%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.10
|
5.72
|
20,800
|
|
|
5/17/2010
|
-0.40 / -2.00%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.60
|
5.58
|
16,200
|
|
|
5/14/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.69
|
3,100
|
|
|
5/13/2010
|
-0.40 / -1.96%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
5.69
|
4,600
|
|
|
5/12/2010
|
-0.40 / -1.92%
|
21.50
|
22.00
|
20.30
|
20.40
|
20.40
|
5.80
|
15,800
|
|
|
5/11/2010
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.80
|
5.92
|
9,200
|
|
|
5/10/2010
|
-1.40 / -6.31%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.80
|
5.92
|
7,300
|
|
|
5/7/2010
|
+0.70 / +3.26%
|
22.00
|
22.20
|
21.00
|
22.20
|
22.20
|
6.32
|
35,300
|
|
|
5/6/2010
|
+0.10 / +0.47%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.50
|
6.12
|
34,400
|
|
|
5/5/2010
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.40
|
5.80
|
18,400
|
|
|
5/4/2010
|
+0.30 / +1.38%
|
21.70
|
22.70
|
21.70
|
22.00
|
22.00
|
5.96
|
13,400
|
|
|
4/29/2010
|
+0.40 / +1.88%
|
21.50
|
22.20
|
21.50
|
21.70
|
21.70
|
5.88
|
8,700
|
|
|
4/28/2010
|
-0.60 / -2.74%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.30
|
5.77
|
12,200
|
|
|
4/27/2010
|
+0.60 / +2.82%
|
21.10
|
21.90
|
21.10
|
21.90
|
21.90
|
5.94
|
3,200
|
|
|
4/26/2010
|
0.00 / 0.00%
|
21.80
|
22.50
|
20.90
|
21.30
|
21.30
|
5.77
|
10,400
|
|
|
4/22/2010
|
-1.60 / -6.99%
|
23.00
|
23.00
|
21.20
|
21.30
|
21.30
|
5.77
|
39,500
|
|
|
4/21/2010
|
+1.00 / +4.57%
|
23.00
|
23.00
|
22.00
|
22.90
|
22.90
|
6.21
|
33,200
|
|
|
4/20/2010
|
+1.50 / +7.35%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.90
|
5.94
|
37,900
|
|
|
4/19/2010
|
+0.40 / +2.00%
|
20.00
|
21.00
|
20.00
|
20.40
|
20.40
|
5.53
|
12,400
|
|
|
4/16/2010
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
5.42
|
5,200
|
|
|