|
Closing price on 12/15/2010
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
1,000 |
| Split-adjusted Price |
3.97 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.97
|
1,000
|
|
|
12/14/2010
|
-0.90 / -6.34%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
3.97
|
4,500
|
|
|
12/13/2010
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.24
|
2,000
|
|
|
12/10/2010
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.18
|
100
|
|
|
12/9/2010
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.91
|
5,000
|
|
|
12/8/2010
|
-0.70 / -4.93%
|
14.60
|
14.60
|
13.30
|
13.50
|
13.50
|
4.03
|
16,600
|
|
|
12/7/2010
|
+0.20 / +1.43%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.20
|
4.24
|
15,100
|
|
|
12/6/2010
|
-1.20 / -7.89%
|
14.90
|
15.00
|
14.00
|
14.00
|
14.00
|
4.18
|
5,700
|
|
|
12/3/2010
|
+0.50 / +3.40%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.20
|
4.53
|
2,300
|
|
|
12/2/2010
|
+0.60 / +4.26%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
4.38
|
11,400
|
|
|
12/1/2010
|
+1.00 / +7.63%
|
13.60
|
14.10
|
13.50
|
14.10
|
14.10
|
4.21
|
15,100
|
|
|
11/30/2010
|
+0.20 / +1.55%
|
13.60
|
13.60
|
12.80
|
13.10
|
13.10
|
3.91
|
6,300
|
|
|
11/29/2010
|
+0.10 / +0.78%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.90
|
3.85
|
400
|
|
|
11/26/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.82
|
4,500
|
|
|
11/25/2010
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.82
|
2,900
|
|
|
11/24/2010
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.58
|
1,000
|
|
|
11/23/2010
|
+0.70 / +5.74%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
3.85
|
2,500
|
|
|
11/22/2010
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.20
|
3.64
|
11,800
|
|
|
11/19/2010
|
-0.30 / -2.26%
|
14.10
|
14.10
|
13.00
|
13.00
|
13.00
|
3.88
|
900
|
|
|
11/18/2010
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
3.97
|
1,100
|
|
|
11/17/2010
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.73
|
100
|
|
|
11/16/2010
|
-0.70 / -5.51%
|
13.50
|
13.50
|
11.90
|
12.00
|
12.00
|
3.58
|
5,900
|
|
|
11/15/2010
|
-0.70 / -5.22%
|
14.30
|
14.30
|
12.60
|
12.70
|
12.70
|
3.79
|
4,400
|
|
|
11/12/2010
|
-1.00 / -6.94%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.40
|
4.00
|
1,700
|
|
|
11/11/2010
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.29
|
300
|
|
|
11/10/2010
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.59
|
100
|
|
|
11/9/2010
|
+0.80 / +5.59%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.50
|
100
|
|
|
11/8/2010
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.26
|
100
|
|
|
11/5/2010
|
+0.70 / +5.26%
|
13.00
|
14.20
|
13.00
|
14.00
|
14.00
|
4.18
|
400
|
|
|
11/4/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.97
|
0
|
|
|