|
Closing price on 6/15/2009
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
11,800 |
| Split-adjusted Price |
4.47 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.47
|
11,800
|
|
|
6/12/2009
|
+1.10 / +7.53%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.21
|
2,800
|
|
|
6/3/2009
|
-0.70 / -4.58%
|
14.60
|
15.20
|
14.60
|
14.60
|
14.60
|
3.91
|
18,790
|
|
|
6/2/2009
|
+0.50 / +3.38%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.30
|
4.10
|
13,860
|
|
|
6/1/2009
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.00
|
14.80
|
14.80
|
3.96
|
14,400
|
|
|
5/29/2009
|
+0.60 / +4.26%
|
14.10
|
14.70
|
13.50
|
14.70
|
14.70
|
3.94
|
4,500
|
|
|
5/28/2009
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.40
|
14.10
|
14.10
|
3.78
|
9,500
|
|
|
5/27/2009
|
-0.30 / -2.10%
|
14.30
|
14.90
|
14.00
|
14.00
|
14.00
|
3.75
|
18,320
|
|
|
5/26/2009
|
0.00 / 0.00%
|
14.10
|
14.50
|
13.90
|
14.30
|
14.30
|
3.83
|
8,610
|
|
|
5/25/2009
|
+0.50 / +3.62%
|
13.50
|
14.40
|
13.50
|
14.30
|
14.30
|
3.83
|
18,940
|
|
|
5/22/2009
|
-0.70 / -4.83%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
3.70
|
15,700
|
|
|
5/21/2009
|
+0.30 / +2.11%
|
14.70
|
14.70
|
13.50
|
14.50
|
14.50
|
3.88
|
10,970
|
|
|
5/20/2009
|
+0.60 / +4.41%
|
13.00
|
14.20
|
13.00
|
14.20
|
14.20
|
3.80
|
24,900
|
|
|
5/19/2009
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
3.64
|
12,650
|
|
|
5/18/2009
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.20
|
13.00
|
13.00
|
3.48
|
3,730
|
|
|
5/15/2009
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
3.32
|
11,400
|
|
|
5/14/2009
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
3.19
|
1,100
|
|
|
5/13/2009
|
+0.20 / +1.75%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
3.11
|
19,450
|
|
|
5/12/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
3.05
|
2,050
|
|
|
5/11/2009
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.05
|
12,080
|
|
|
5/8/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.08
|
720
|
|
|
5/7/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.08
|
2,400
|
|
|
5/6/2009
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.27
|
2.95
|
1,450
|
|
|
5/5/2009
|
-0.50 / -4.31%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.10
|
2.97
|
14,380
|
|
|
5/4/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.11
|
1,880
|
|
|
4/29/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.97
|
8,330
|
|
|
4/28/2009
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
2.84
|
1,510
|
|
|
4/27/2009
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
2.79
|
2,650
|
|
|
4/24/2009
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
2.81
|
20
|
|
|
4/23/2009
|
+0.40 / +3.85%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.80
|
2.89
|
6,770
|
|
|