|
Closing price on 9/17/2009
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
18.80 |
| Volume |
10,700 |
| Split-adjusted Price |
5.09 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.80
|
19.00
|
19.00
|
5.09
|
10,700
|
|
|
9/16/2009
|
+0.30 / +1.60%
|
18.60
|
19.50
|
18.60
|
19.00
|
19.00
|
5.09
|
24,400
|
|
|
9/15/2009
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
5.01
|
8,300
|
|
|
9/14/2009
|
+0.70 / +3.91%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
4.98
|
22,100
|
|
|
9/11/2009
|
+0.30 / +1.70%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.90
|
4.80
|
5,200
|
|
|
9/10/2009
|
+0.30 / +1.73%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.60
|
4.71
|
12,300
|
|
|
9/9/2009
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
4.63
|
11,200
|
|
|
9/8/2009
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
4.53
|
29,500
|
|
|
9/7/2009
|
-0.30 / -1.73%
|
17.70
|
17.70
|
16.70
|
17.00
|
17.00
|
4.55
|
2,800
|
|
|
9/4/2009
|
-0.30 / -1.70%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.30
|
4.63
|
14,200
|
|
|
9/3/2009
|
-0.20 / -1.12%
|
16.50
|
18.10
|
16.50
|
17.60
|
17.60
|
4.71
|
25,400
|
|
|
9/1/2009
|
+0.30 / +1.71%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.80
|
4.77
|
23,300
|
|
|
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
|
|
|