|
Closing price on 6/24/2010
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
146,500 |
| Split-adjusted Price |
4.17 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
4.17
|
146,500
|
|
|
6/23/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
4.17
|
282,620
|
|
|
6/22/2010
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.97
|
120,680
|
|
|
6/21/2010
|
+0.10 / +0.82%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.30
|
4.07
|
90,460
|
|
|
6/18/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.03
|
61,890
|
|
|
6/17/2010
|
-0.20 / -1.61%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.20
|
4.03
|
155,310
|
|
|
6/16/2010
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
4.10
|
351,090
|
|
|
6/15/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.93
|
47,080
|
|
|
6/14/2010
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.77
|
27,020
|
|
|
6/11/2010
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.50
|
10.90
|
10.90
|
3.60
|
129,120
|
|
|
6/10/2010
|
-0.20 / -1.79%
|
11.50
|
11.50
|
10.70
|
11.00
|
11.00
|
3.64
|
36,760
|
|
|
6/9/2010
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
3.70
|
42,070
|
|
|
6/8/2010
|
-0.60 / -4.96%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
3.80
|
47,150
|
|
|
6/7/2010
|
-0.60 / -4.72%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
4.00
|
55,290
|
|
|
6/4/2010
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.70
|
4.20
|
40,720
|
|
|
6/3/2010
|
+0.50 / +4.03%
|
12.80
|
12.90
|
12.40
|
12.90
|
12.90
|
4.26
|
116,180
|
|
|
6/2/2010
|
-0.60 / -4.62%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.40
|
4.10
|
142,430
|
|
|
6/1/2010
|
+13.00 / +0.00%
|
12.80
|
14.50
|
12.80
|
13.00
|
13.00
|
4.30
|
311,320
|
|
|