|
Closing price on 12/24/2010
|
|
| Open |
34.00 |
| High |
35.50 |
| Low |
32.50 |
| Volume |
114,520 |
| Split-adjusted Price |
32.50 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
-1.50 / -4.41%
|
34.00
|
35.50
|
32.50
|
32.50
|
33.80
|
32.50
|
114,520
|
|
|
12/23/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.00
|
34.00
|
33.80
|
34.00
|
138,990
|
|
|
12/22/2010
|
+1.50 / +4.62%
|
33.90
|
34.00
|
32.90
|
34.00
|
33.60
|
34.00
|
126,090
|
|
|
12/21/2010
|
+1.20 / +3.83%
|
29.80
|
32.50
|
29.80
|
32.50
|
31.50
|
32.50
|
36,650
|
|
|
12/20/2010
|
-1.50 / -4.57%
|
32.90
|
34.00
|
31.30
|
31.30
|
31.80
|
31.30
|
233,800
|
|
|
12/17/2010
|
+0.10 / +0.30%
|
33.00
|
33.00
|
32.00
|
32.90
|
32.90
|
32.90
|
29,910
|
|
|
12/16/2010
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.90
|
32.80
|
97,250
|
|
|
12/15/2010
|
+0.10 / +0.29%
|
33.00
|
35.00
|
33.00
|
34.50
|
34.50
|
34.50
|
67,740
|
|
|
12/14/2010
|
+1.40 / +4.24%
|
34.40
|
34.60
|
34.00
|
34.40
|
34.30
|
34.40
|
102,980
|
|
|
12/13/2010
|
+1.00 / +3.13%
|
33.00
|
33.00
|
32.90
|
33.00
|
33.00
|
33.00
|
96,540
|
|
|
12/10/2010
|
+0.50 / +1.61%
|
32.00
|
32.50
|
31.00
|
31.50
|
31.75
|
31.50
|
661,970
|
|
|
12/9/2010
|
+1.20 / +4.03%
|
30.00
|
31.20
|
29.70
|
31.00
|
30.70
|
31.00
|
90,370
|
|
|
12/8/2010
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.40
|
29.80
|
29.80
|
29.80
|
22,340
|
|
|
12/7/2010
|
0.00 / 0.00%
|
30.00
|
31.50
|
28.50
|
30.00
|
30.40
|
30.00
|
35,780
|
|
|
12/6/2010
|
+1.00 / +3.45%
|
30.40
|
30.50
|
27.70
|
30.00
|
29.80
|
30.00
|
22,590
|
|
|
12/3/2010
|
+1.30 / +4.68%
|
28.00
|
29.10
|
28.00
|
29.10
|
28.55
|
29.10
|
173,330
|
|
|
12/2/2010
|
+0.80 / +2.96%
|
26.90
|
27.80
|
25.90
|
27.80
|
27.50
|
27.80
|
12,340
|
|
|
12/1/2010
|
-1.10 / -3.91%
|
26.80
|
28.20
|
26.80
|
27.00
|
27.30
|
27.00
|
14,520
|
|
|
11/30/2010
|
0.00 / 0.00%
|
27.00
|
28.10
|
26.70
|
28.10
|
27.60
|
28.10
|
121,200
|
|
|
11/29/2010
|
+1.70 / +6.44%
|
27.20
|
28.10
|
26.50
|
28.10
|
27.70
|
28.10
|
46,000
|
|
|
11/26/2010
|
+1.20 / +4.69%
|
25.70
|
26.80
|
25.50
|
26.80
|
26.20
|
26.80
|
72,960
|
|
|
11/25/2010
|
+1.10 / +4.49%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.30
|
25.60
|
22,610
|
|
|
11/24/2010
|
-0.60 / -2.39%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.90
|
24.50
|
4,980
|
|
|
11/23/2010
|
+0.60 / +2.45%
|
24.20
|
25.10
|
24.20
|
25.10
|
24.70
|
25.10
|
10,610
|
|
|
11/22/2010
|
+0.10 / +0.41%
|
24.00
|
25.60
|
24.00
|
24.50
|
25.10
|
24.50
|
63,420
|
|
|
11/19/2010
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.35
|
24.40
|
23,060
|
|
|
11/18/2010
|
+0.30 / +1.24%
|
25.00
|
25.00
|
23.40
|
24.50
|
23.90
|
24.50
|
1,590
|
|
|
11/17/2010
|
+0.20 / +0.83%
|
23.20
|
24.20
|
23.20
|
24.20
|
23.50
|
24.20
|
510
|
|
|
11/16/2010
|
+1.10 / +4.80%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.90
|
24.00
|
16,210
|
|
|
11/15/2010
|
+0.40 / +1.78%
|
22.80
|
22.90
|
22.20
|
22.90
|
22.30
|
22.90
|
36,250
|
|
|