|
Closing price on 9/30/2008
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.90 |
| Volume |
230 |
| Split-adjusted Price |
3.22 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-1.20 / -8.51%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.22
|
230
|
|
|
9/29/2008
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
3.37
|
6,100
|
|
|
9/26/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.60
|
14.10
|
14.10
|
3.37
|
1,550
|
|
|
9/25/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.23
|
7,790
|
|
|
9/24/2008
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.90
|
3.09
|
10,370
|
|
|
9/23/2008
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.80
|
3.06
|
12,130
|
|
|
9/22/2008
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.94
|
3,130
|
|
|
9/19/2008
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.82
|
1,000
|
|
|
9/18/2008
|
-0.50 / -4.24%
|
11.30
|
12.30
|
11.30
|
11.30
|
11.30
|
2.70
|
5,140
|
|
|
9/17/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.82
|
8,810
|
|
|
9/16/2008
|
-0.40 / -3.13%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.40
|
2.97
|
13,920
|
|
|
9/15/2008
|
-0.60 / -4.48%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.80
|
3.06
|
12,200
|
|
|
9/12/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.21
|
1,010
|
|
|
9/11/2008
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.37
|
2,780
|
|
|
9/10/2008
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.60
|
14.80
|
14.80
|
3.54
|
8,470
|
|
|
9/9/2008
|
-0.60 / -3.77%
|
15.30
|
16.40
|
15.30
|
15.30
|
15.30
|
3.66
|
15,160
|
|
|
9/8/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
3.80
|
31,820
|
|
|
9/5/2008
|
+0.70 / +4.83%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
3.64
|
35,080
|
|
|
9/4/2008
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.47
|
2,740
|
|
|
9/3/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.33
|
1,790
|
|
|
8/29/2008
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.30
|
3.18
|
26,520
|
|
|
8/28/2008
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
3.04
|
28,340
|
|
|
8/27/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
3.01
|
30,560
|
|
|
8/26/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.87
|
6,540
|
|
|
8/25/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.75
|
3,840
|
|
|
8/22/2008
|
-0.50 / -4.35%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
2.63
|
8,560
|
|
|
8/21/2008
|
+0.20 / +1.77%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
2.75
|
1,410
|
|
|
8/20/2008
|
-0.50 / -4.24%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
2.70
|
1,400
|
|
|
8/19/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.80
|
2.82
|
6,940
|
|
|
8/18/2008
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
2.82
|
2,100
|
|
|