|
|
Closing price on 5/29/2012
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
1,268,090 |
| Split-adjusted Price |
5.10 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
5.10
|
1,268,090
|
|
|
5/28/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
1,143,110
|
|
|
5/25/2012
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.30
|
4.70
|
4.50
|
4.70
|
1,683,370
|
|
|
5/24/2012
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
554,830
|
|
|
5/23/2012
|
-0.20 / -4.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
517,030
|
|
|
5/22/2012
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.00
|
4.90
|
845,060
|
|
|
5/21/2012
|
+0.20 / +4.08%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.80
|
5.10
|
2,537,450
|
|
|
5/18/2012
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
92,350
|
|
|
5/17/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
773,790
|
|
|
5/16/2012
|
-0.20 / -3.64%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
5.30
|
940,720
|
|
|
5/15/2012
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
1,316,510
|
|
|
5/14/2012
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.80
|
5.70
|
792,580
|
|
|
5/11/2012
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.10
|
5.90
|
700,760
|
|
|
5/10/2012
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.10
|
6.00
|
1,055,780
|
|
|
5/9/2012
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.20
|
6.30
|
1,268,950
|
|
|
5/8/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
1,889,610
|
|
|
5/7/2012
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
1,447,200
|
|
|
5/4/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.90
|
6.10
|
1,587,490
|
|
|
5/3/2012
|
-0.30 / -4.84%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
2,237,700
|
|
|
5/2/2012
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
1,100,060
|
|
|
4/27/2012
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.60
|
6.50
|
814,170
|
|
|
4/26/2012
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
1,613,610
|
|
|
4/25/2012
|
+0.30 / +4.92%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.00
|
6.40
|
6,868,060
|
|
|
4/24/2012
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
153,560
|
|
|
4/23/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
114,760
|
|
|
4/20/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
417,560
|
|
|
4/19/2012
|
-0.30 / -4.11%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.10
|
7.00
|
2,719,300
|
|
|
4/18/2012
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.30
|
7.30
|
3,377,380
|
|
|
4/17/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.00
|
7.10
|
3,982,210
|
|
|
4/16/2012
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.70
|
6.80
|
3,287,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:30:00 AM
|
|
|
|
|