|
Closing price on 10/21/2011
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
48,820 |
| Split-adjusted Price |
6.20 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
48,820
|
|
|
10/20/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
6,130
|
|
|
10/19/2011
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.10
|
6.20
|
396,560
|
|
|
10/18/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
426,720
|
|
|
10/17/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
53,180
|
|
|
10/14/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
6.80
|
39,090
|
|
|
10/13/2011
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
53,200
|
|
|
10/12/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
74,570
|
|
|
10/11/2011
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
84,100
|
|
|
10/10/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
11,970
|
|
|
10/7/2011
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.90
|
6.70
|
38,890
|
|
|
10/6/2011
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
41,150
|
|
|
10/5/2011
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
39,610
|
|
|
10/4/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
44,060
|
|
|
10/3/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
55,180
|
|
|
9/30/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
51,780
|
|
|
9/29/2011
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
119,150
|
|
|
9/28/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
86,630
|
|
|
9/27/2011
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
7.00
|
140,560
|
|
|
9/26/2011
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.10
|
7.20
|
120,090
|
|
|
9/23/2011
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.50
|
7.30
|
53,270
|
|
|
9/22/2011
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
32,480
|
|
|
9/21/2011
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
61,870
|
|
|
9/20/2011
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
88,240
|
|
|
9/19/2011
|
+0.20 / +2.67%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.50
|
7.70
|
68,920
|
|
|
9/16/2011
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.70
|
7.50
|
395,770
|
|
|
9/15/2011
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
351,710
|
|
|
9/14/2011
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.00
|
7.90
|
561,020
|
|
|
9/13/2011
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
461,140
|
|
|
9/12/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.40
|
8.20
|
260,300
|
|
|