|
Closing price on 7/1/2009
|
|
| Open |
12.50 |
| High |
14.30 |
| Low |
12.50 |
| Volume |
2,200 |
| Split-adjusted Price |
3.83 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
+0.90 / +6.72%
|
12.50
|
14.30
|
12.50
|
14.30
|
14.30
|
3.83
|
2,200
|
|
|
6/30/2009
|
-1.00 / -6.94%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
3.59
|
6,000
|
|
|
6/29/2009
|
-0.60 / -4.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
3.86
|
900
|
|
|
6/26/2009
|
+0.60 / +4.17%
|
15.60
|
15.60
|
14.60
|
15.00
|
15.00
|
4.02
|
8,200
|
|
|
6/25/2009
|
-1.20 / -7.69%
|
16.40
|
16.40
|
14.40
|
14.40
|
14.40
|
3.86
|
1,100
|
|
|
6/24/2009
|
0.00 / 0.00%
|
14.60
|
15.90
|
14.60
|
15.60
|
15.60
|
4.18
|
3,900
|
|
|
6/23/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.18
|
0
|
|
|
6/22/2009
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.18
|
100
|
|
|
6/19/2009
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.47
|
100
|
|
|
6/18/2009
|
-0.30 / -1.82%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
4.34
|
9,600
|
|
|
6/17/2009
|
+0.70 / +4.43%
|
16.00
|
16.80
|
15.10
|
16.50
|
16.50
|
4.42
|
19,100
|
|
|
6/16/2009
|
-0.90 / -5.39%
|
17.80
|
17.80
|
15.60
|
15.80
|
15.80
|
4.23
|
16,400
|
|
|
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
|
|
|