|
Closing price on 7/18/2011
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
13,060 |
| Split-adjusted Price |
8.90 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.90
|
13,060
|
|
|
7/15/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.90
|
8.80
|
52,270
|
|
|
7/14/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
4,830
|
|
|
7/13/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
4,750
|
|
|
7/12/2011
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.00
|
9.00
|
50,390
|
|
|
7/11/2011
|
+8.10 / +900.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
9.00
|
16,620
|
|
|
7/8/2011
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
9.20
|
40,510
|
|
|
7/7/2011
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.90
|
9.10
|
26,490
|
|
|
7/6/2011
|
-0.40 / -4.35%
|
9.30
|
9.40
|
8.80
|
8.80
|
9.08
|
8.80
|
15,780
|
|
|
7/5/2011
|
+0.30 / +3.37%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.03
|
9.20
|
30,410
|
|
|
7/4/2011
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
8.90
|
30,210
|
|
|
7/1/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
2,210
|
|
|
6/30/2011
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
127,780
|
|
|
6/29/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.95
|
8.90
|
37,240
|
|
|
6/28/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.98
|
8.90
|
14,530
|
|
|
6/27/2011
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
1,790
|
|
|
6/24/2011
|
-0.20 / -2.20%
|
9.00
|
9.30
|
8.90
|
8.90
|
9.03
|
8.90
|
3,860
|
|
|
6/23/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.40
|
9.10
|
6,310
|
|
|
6/22/2011
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
14,660
|
|
|
6/21/2011
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.20
|
9.30
|
55,070
|
|
|
6/20/2011
|
-0.50 / -5.32%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
8.90
|
51,270
|
|
|
6/17/2011
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.60
|
9.30
|
40,310
|
|
|
6/16/2011
|
+0.10 / +1.04%
|
9.30
|
9.90
|
9.20
|
9.70
|
9.60
|
9.70
|
24,100
|
|
|
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
|
|
|