|
Closing price on 2/9/2011
|
|
| Open |
28.20 |
| High |
28.60 |
| Low |
27.80 |
| Volume |
198,760 |
| Split-adjusted Price |
28.30 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2011
|
+0.10 / +0.35%
|
28.20
|
28.60
|
27.80
|
28.30
|
28.40
|
28.30
|
198,760
|
|
|
2/8/2011
|
+0.30 / +1.08%
|
28.40
|
28.40
|
27.50
|
28.20
|
28.10
|
28.20
|
113,820
|
|
|
1/28/2011
|
+0.30 / +1.08%
|
27.80
|
28.10
|
27.70
|
28.10
|
27.93
|
28.10
|
260,980
|
|
|
1/27/2011
|
+0.40 / +1.46%
|
27.30
|
27.90
|
27.20
|
27.80
|
27.50
|
27.80
|
222,610
|
|
|
1/26/2011
|
+0.30 / +1.11%
|
26.50
|
27.40
|
26.50
|
27.40
|
27.00
|
27.40
|
235,790
|
|
|
1/25/2011
|
-1.10 / -3.90%
|
28.00
|
28.00
|
27.10
|
27.10
|
27.60
|
27.10
|
234,990
|
|
|
1/24/2011
|
+0.30 / +1.08%
|
28.50
|
28.50
|
27.70
|
28.20
|
28.00
|
28.20
|
254,860
|
|
|
1/21/2011
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.40
|
28.50
|
28.10
|
28.50
|
179,360
|
|
|
1/20/2011
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.90
|
28.00
|
28.10
|
28.00
|
207,060
|
|
|
1/19/2011
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.90
|
28.00
|
27.60
|
28.00
|
153,140
|
|
|
1/18/2011
|
-1.20 / -4.26%
|
29.00
|
29.00
|
27.00
|
27.00
|
27.70
|
27.00
|
214,540
|
|
|
1/17/2011
|
+0.20 / +0.71%
|
28.40
|
29.00
|
28.20
|
28.20
|
28.60
|
28.20
|
169,580
|
|
|
1/14/2011
|
+0.20 / +0.72%
|
28.00
|
28.60
|
27.50
|
28.00
|
28.10
|
28.00
|
243,860
|
|
|
1/13/2011
|
+0.60 / +2.21%
|
27.00
|
28.50
|
27.00
|
27.80
|
28.10
|
27.80
|
3,880
|
|
|
1/12/2011
|
-1.30 / -4.56%
|
27.20
|
29.50
|
27.20
|
27.20
|
28.70
|
27.20
|
18,860
|
|
|
1/11/2011
|
-1.40 / -4.68%
|
28.50
|
28.70
|
28.50
|
28.50
|
28.50
|
28.50
|
7,160
|
|
|
1/10/2011
|
+1.10 / +3.82%
|
30.00
|
30.00
|
28.70
|
29.90
|
29.50
|
29.90
|
2,920
|
|
|
1/7/2011
|
-1.40 / -4.64%
|
28.70
|
31.00
|
28.70
|
28.80
|
30.20
|
28.80
|
56,220
|
|
|
1/6/2011
|
-1.50 / -4.73%
|
30.20
|
31.00
|
30.20
|
30.20
|
30.20
|
30.20
|
21,550
|
|
|
1/5/2011
|
-1.60 / -4.80%
|
31.70
|
31.80
|
31.70
|
31.70
|
31.70
|
31.70
|
22,780
|
|
|
1/4/2011
|
-1.70 / -4.86%
|
33.30
|
33.40
|
33.30
|
33.30
|
33.30
|
33.30
|
12,870
|
|
|
12/31/2010
|
-1.80 / -4.89%
|
37.00
|
37.00
|
35.00
|
35.00
|
36.20
|
35.00
|
11,750
|
|
|
12/30/2010
|
+1.50 / +4.25%
|
34.00
|
36.80
|
33.70
|
36.80
|
36.20
|
36.80
|
92,270
|
|
|
12/29/2010
|
0.00 / 0.00%
|
35.30
|
35.30
|
33.60
|
35.30
|
34.80
|
35.30
|
229,850
|
|
|
12/28/2010
|
+1.60 / +4.75%
|
33.70
|
35.30
|
32.10
|
35.30
|
35.00
|
35.30
|
703,760
|
|
|
12/27/2010
|
-0.40 / -1.17%
|
33.90
|
33.90
|
32.50
|
33.70
|
33.60
|
33.70
|
413,690
|
|
|
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
|
|
|