|
Closing price on 5/24/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
151,710 |
| Split-adjusted Price |
9.30 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.00
|
9.30
|
151,710
|
|
|
5/23/2011
|
-0.50 / -5.10%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.40
|
9.30
|
112,830
|
|
|
5/20/2011
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.80
|
9.70
|
53,590
|
|
|
5/19/2011
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.10
|
9.90
|
38,810
|
|
|
5/18/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.30
|
9.90
|
10.30
|
112,460
|
|
|
5/17/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
10.30
|
19,030
|
|
|
5/16/2011
|
-0.50 / -4.63%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
10.30
|
235,590
|
|
|
5/13/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.90
|
10.70
|
7,900
|
|
|
5/12/2011
|
-0.10 / -0.90%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.90
|
11.00
|
42,290
|
|
|
5/11/2011
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
24,860
|
|
|
5/10/2011
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.50
|
11.40
|
160,360
|
|
|
5/9/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.90
|
12.00
|
79,700
|
|
|
5/6/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
132,790
|
|
|
5/5/2011
|
-0.50 / -4.35%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
147,740
|
|
|
5/4/2011
|
-0.60 / -4.96%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
11.50
|
128,720
|
|
|
4/29/2011
|
-0.60 / -4.72%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.20
|
12.10
|
84,990
|
|
|
4/28/2011
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5,710
|
|
|
4/27/2011
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11,190
|
|
|
4/26/2011
|
-0.50 / -3.47%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
13.90
|
3,680
|
|
|
4/25/2011
|
+0.60 / +4.35%
|
14.30
|
14.40
|
13.50
|
14.40
|
14.30
|
14.40
|
18,600
|
|
|
4/22/2011
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
14.30
|
13.80
|
7,530
|
|
|
4/21/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.30
|
14.30
|
22,040
|
|
|
4/20/2011
|
-0.60 / -4.03%
|
15.30
|
15.30
|
14.20
|
14.30
|
14.30
|
14.30
|
39,320
|
|
|
4/19/2011
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
14.90
|
5,020
|
|
|
4/18/2011
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.43
|
15.60
|
10,740
|
|
|
4/15/2011
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.60
|
15.70
|
13,100
|
|
|
4/14/2011
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.80
|
15.70
|
10,410
|
|
|
4/13/2011
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
15.90
|
5,210
|
|
|
4/8/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
800
|
|
|
4/7/2011
|
-0.40 / -2.47%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
15.80
|
5,500
|
|
|