|
Closing price on 9/10/2010
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
7,200 |
| Split-adjusted Price |
4.74 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2010
|
-0.80 / -4.73%
|
16.30
|
16.70
|
16.10
|
16.10
|
16.10
|
4.74
|
7,200
|
|
|
9/9/2010
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
4.98
|
5,000
|
|
|
9/8/2010
|
+0.60 / +3.70%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.80
|
4.95
|
6,500
|
|
|
9/7/2010
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
4.77
|
8,300
|
|
|
9/6/2010
|
+0.30 / +1.89%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
4.77
|
9,000
|
|
|
9/1/2010
|
-1.10 / -6.47%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
4.68
|
8,700
|
|
|
8/31/2010
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.01
|
2,000
|
|
|
8/30/2010
|
+1.20 / +7.64%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
4.98
|
11,700
|
|
|
8/27/2010
|
-1.10 / -6.55%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
4.62
|
6,500
|
|
|
8/26/2010
|
+0.90 / +5.66%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.95
|
100
|
|
|
8/25/2010
|
+0.10 / +0.63%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
4.68
|
3,000
|
|
|
8/24/2010
|
-0.70 / -4.24%
|
17.70
|
17.70
|
15.70
|
15.80
|
15.80
|
4.65
|
9,200
|
|
|
8/23/2010
|
-0.30 / -1.79%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
4.86
|
1,000
|
|
|
8/20/2010
|
-0.10 / -0.59%
|
18.00
|
18.00
|
16.50
|
16.80
|
16.80
|
4.95
|
6,800
|
|
|
8/19/2010
|
-1.10 / -6.11%
|
18.90
|
18.90
|
16.80
|
16.90
|
16.90
|
4.98
|
7,700
|
|
|
8/18/2010
|
-1.30 / -6.74%
|
19.90
|
19.90
|
18.00
|
18.00
|
18.00
|
5.30
|
6,800
|
|
|
8/17/2010
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.68
|
100
|
|
|
8/16/2010
|
+1.30 / +7.69%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
5.36
|
100
|
|
|
8/13/2010
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
4.98
|
3,600
|
|
|
8/12/2010
|
-1.10 / -6.11%
|
19.20
|
19.20
|
16.90
|
16.90
|
16.90
|
4.98
|
9,300
|
|
|
8/11/2010
|
+0.20 / +1.12%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.00
|
5.30
|
1,100
|
|
|
8/10/2010
|
-1.00 / -5.32%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.24
|
1,200
|
|
|
8/9/2010
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.80
|
18.80
|
18.80
|
5.54
|
2,100
|
|
|
8/6/2010
|
+0.70 / +3.85%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.90
|
5.56
|
600
|
|
|
8/5/2010
|
+0.20 / +1.11%
|
19.30
|
19.30
|
18.20
|
18.20
|
18.20
|
5.36
|
1,200
|
|
|
8/4/2010
|
-0.60 / -3.23%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
5.30
|
2,800
|
|
|
8/3/2010
|
-0.30 / -1.59%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
5.48
|
6,200
|
|
|
8/2/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.56
|
500
|
|
|
7/30/2010
|
+0.20 / +1.07%
|
19.10
|
19.10
|
18.70
|
18.90
|
18.90
|
5.56
|
10,700
|
|
|
7/29/2010
|
-1.30 / -6.50%
|
19.80
|
19.80
|
18.70
|
18.70
|
18.70
|
5.51
|
3,600
|
|
|