|
Closing price on 6/15/2011
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
22,500 |
| Split-adjusted Price |
9.60 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.70
|
9.60
|
22,500
|
|
|
6/14/2011
|
-0.30 / -2.91%
|
10.40
|
10.80
|
10.00
|
10.00
|
10.60
|
10.00
|
258,440
|
|
|
6/13/2011
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.20
|
10.30
|
9,616,430
|
|
|
6/10/2011
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
176,480
|
|
|
6/9/2011
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.40
|
9.50
|
61,920
|
|
|
6/8/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.30
|
9.20
|
64,200
|
|
|
6/7/2011
|
+0.20 / +2.15%
|
9.10
|
9.70
|
9.00
|
9.50
|
9.40
|
9.50
|
73,700
|
|
|
6/6/2011
|
-0.60 / -6.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
47,970
|
|
|
6/3/2011
|
-0.50 / -4.90%
|
10.60
|
10.60
|
9.70
|
9.70
|
10.20
|
9.70
|
141,410
|
|
|
6/2/2011
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
300,170
|
|
|
6/1/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
9.80
|
34,430
|
|
|
5/31/2011
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.30
|
9.40
|
64,750
|
|
|
5/30/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
72,690
|
|
|
5/27/2011
|
-0.30 / -3.37%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.60
|
8.60
|
122,800
|
|
|
5/26/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.60
|
8.90
|
82,820
|
|
|
5/25/2011
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
70,960
|
|
|
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
|
|
|