|
|
Closing price on 4/10/2012
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
2,635,050 |
| Split-adjusted Price |
6.70 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
2,635,050
|
|
|
4/9/2012
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
2,895,390
|
|
|
4/6/2012
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.25
|
6.40
|
2,726,550
|
|
|
4/5/2012
|
+0.10 / +1.67%
|
5.80
|
6.30
|
5.70
|
6.10
|
5.90
|
6.10
|
3,677,970
|
|
|
4/4/2012
|
-0.30 / -4.76%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.10
|
6.00
|
2,050,480
|
|
|
4/3/2012
|
+0.20 / +3.28%
|
5.80
|
6.30
|
5.70
|
6.30
|
5.90
|
6.30
|
2,806,070
|
|
|
3/30/2012
|
-0.30 / -4.76%
|
6.10
|
6.50
|
6.00
|
6.00
|
6.15
|
6.00
|
2,662,080
|
|
|
3/29/2012
|
-0.30 / -4.55%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.60
|
6.30
|
3,474,450
|
|
|
3/28/2012
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.50
|
6.60
|
7,201,400
|
|
|
3/27/2012
|
-0.30 / -4.55%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.80
|
6.30
|
6,253,400
|
|
|
3/26/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
125,770
|
|
|
3/23/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
118,600
|
|
|
3/22/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
424,880
|
|
|
3/21/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
96,790
|
|
|
3/20/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
646,070
|
|
|
3/19/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
5.40
|
2,961,140
|
|
|
3/16/2012
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
2,346,680
|
|
|
3/15/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.80
|
5.00
|
4,354,380
|
|
|
3/14/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
507,710
|
|
|
3/13/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,354,150
|
|
|
3/12/2012
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
4.40
|
4,799,860
|
|
|
3/9/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.40
|
4.60
|
5,548,570
|
|
|
3/8/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,698,350
|
|
|
3/7/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4,896,920
|
|
|
3/6/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,646,170
|
|
|
3/5/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
228,067
|
|
|
3/2/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
22,880
|
|
|
3/1/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
86,810
|
|
|
2/29/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
7,680
|
|
|
2/28/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
82,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|