|
Closing price on 3/15/2011
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
48,830 |
| Split-adjusted Price |
17.70 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.90
|
17.70
|
48,830
|
|
|
3/14/2011
|
-0.70 / -3.80%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.80
|
17.70
|
78,150
|
|
|
3/11/2011
|
-0.10 / -0.55%
|
18.10
|
18.90
|
18.00
|
18.00
|
18.00
|
18.00
|
323,380
|
|
|
3/10/2011
|
+0.40 / +2.26%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
18.10
|
137,010
|
|
|
3/9/2011
|
-0.20 / -1.12%
|
17.30
|
17.80
|
17.10
|
17.70
|
17.20
|
17.70
|
45,670
|
|
|
3/8/2011
|
-0.10 / -0.56%
|
18.20
|
18.40
|
17.90
|
17.90
|
18.10
|
17.90
|
194,190
|
|
|
3/7/2011
|
+0.30 / +1.69%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.80
|
18.00
|
26,900
|
|
|
3/4/2011
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.50
|
17.70
|
64,120
|
|
|
3/3/2011
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.50
|
17.40
|
71,980
|
|
|
3/2/2011
|
-0.90 / -4.81%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.90
|
17.80
|
522,020
|
|
|
3/1/2011
|
-0.10 / -0.53%
|
18.20
|
18.70
|
18.00
|
18.70
|
18.60
|
18.70
|
283,170
|
|
|
2/28/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.80
|
18.80
|
19.30
|
18.80
|
45,450
|
|
|
2/25/2011
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.60
|
19.00
|
18.85
|
19.00
|
388,210
|
|
|
2/24/2011
|
-0.10 / -0.53%
|
18.40
|
18.90
|
18.00
|
18.80
|
18.30
|
18.80
|
423,970
|
|
|
2/23/2011
|
-0.70 / -3.57%
|
18.70
|
19.40
|
18.70
|
18.90
|
18.70
|
18.90
|
944,250
|
|
|
2/22/2011
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7,350
|
|
|
2/21/2011
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
13,760
|
|
|
2/18/2011
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
92,240
|
|
|
2/17/2011
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10,230
|
|
|
2/16/2011
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
36,630
|
|
|
2/15/2011
|
-1.30 / -4.94%
|
26.00
|
26.70
|
25.00
|
25.00
|
26.50
|
25.00
|
217,220
|
|
|
2/14/2011
|
-1.20 / -4.36%
|
26.90
|
27.30
|
26.30
|
26.30
|
27.00
|
26.30
|
224,970
|
|
|
2/11/2011
|
-0.40 / -1.47%
|
27.30
|
27.90
|
26.90
|
26.90
|
27.70
|
26.90
|
231,380
|
|
|
2/10/2011
|
-1.00 / -3.53%
|
27.30
|
28.10
|
27.30
|
27.30
|
27.70
|
27.30
|
128,230
|
|
|
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
|
|
|