|
Closing price on 11/14/2011
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
651,880 |
| Split-adjusted Price |
4.10 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2011
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
651,880
|
|
|
11/11/2011
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
29,140
|
|
|
11/10/2011
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
15,850
|
|
|
11/9/2011
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
4.70
|
12,010
|
|
|
11/8/2011
|
-0.20 / -3.92%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.90
|
4.90
|
142,020
|
|
|
11/7/2011
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
8,450
|
|
|
11/4/2011
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
49,010
|
|
|
11/3/2011
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
316,156
|
|
|
11/2/2011
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.70
|
162,780
|
|
|
11/1/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
10,840
|
|
|
10/31/2011
|
-0.30 / -4.84%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.10
|
5.90
|
91,380
|
|
|
10/28/2011
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.00
|
6.20
|
154,160
|
|
|
10/27/2011
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
8,550
|
|
|
10/26/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
20,230
|
|
|
10/25/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
56,700
|
|
|
10/24/2011
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
51,700
|
|
|
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
|
|
|