|
Closing price on 8/31/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.40 |
| Volume |
32,800 |
| Split-adjusted Price |
4.69 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
4.69
|
32,800
|
|
|
8/28/2009
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
4.42
|
9,900
|
|
|
8/27/2009
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
4.37
|
10,100
|
|
|
8/26/2009
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
4.34
|
11,800
|
|
|
8/25/2009
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
4.31
|
1,200
|
|
|
8/24/2009
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
4.37
|
5,000
|
|
|
8/21/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
4.34
|
8,100
|
|
|
8/20/2009
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.34
|
16,600
|
|
|
8/19/2009
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
4.37
|
1,600
|
|
|
8/18/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.29
|
2,200
|
|
|
8/17/2009
|
-0.30 / -1.84%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
4.29
|
5,900
|
|
|
8/14/2009
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
4.37
|
7,000
|
|
|
8/13/2009
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
4.29
|
24,000
|
|
|
8/12/2009
|
+0.10 / +0.62%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.30
|
4.37
|
28,900
|
|
|
8/11/2009
|
-0.50 / -2.99%
|
17.00
|
17.20
|
16.20
|
16.20
|
16.20
|
4.34
|
10,700
|
|
|
8/10/2009
|
+0.30 / +1.83%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.70
|
4.47
|
5,400
|
|
|
8/7/2009
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.39
|
2,100
|
|
|
8/6/2009
|
-0.40 / -2.44%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.00
|
4.29
|
12,500
|
|
|
8/5/2009
|
+0.40 / +2.50%
|
16.80
|
16.80
|
16.00
|
16.40
|
16.40
|
4.39
|
5,100
|
|
|
8/4/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.29
|
200
|
|
|
8/3/2009
|
-0.40 / -2.44%
|
17.50
|
17.50
|
15.60
|
16.00
|
16.00
|
4.29
|
2,800
|
|
|
7/31/2009
|
+1.00 / +6.49%
|
15.00
|
16.40
|
15.00
|
16.40
|
16.40
|
4.39
|
22,900
|
|
|
7/30/2009
|
-0.20 / -1.28%
|
15.00
|
16.40
|
15.00
|
15.40
|
15.40
|
4.13
|
6,400
|
|
|
7/29/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
4.18
|
2,100
|
|
|
7/28/2009
|
-0.70 / -4.29%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
4.18
|
12,300
|
|
|
7/27/2009
|
-1.30 / -7.39%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.30
|
4.37
|
16,600
|
|
|
7/24/2009
|
+1.10 / +6.67%
|
17.50
|
17.90
|
16.80
|
17.60
|
17.60
|
4.71
|
27,300
|
|
|
7/23/2009
|
-0.20 / -1.20%
|
17.90
|
17.90
|
16.00
|
16.50
|
16.50
|
4.42
|
14,800
|
|
|
7/22/2009
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
4.47
|
8,200
|
|
|
7/21/2009
|
+1.00 / +6.25%
|
17.50
|
17.50
|
16.30
|
17.00
|
17.00
|
4.55
|
8,700
|
|
|