|
Closing price on 8/19/2010
|
|
| Open |
26.80 |
| High |
28.90 |
| Low |
26.70 |
| Volume |
68,690 |
| Split-adjusted Price |
26.70 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
-1.40 / -4.98%
|
26.80
|
28.90
|
26.70
|
26.70
|
26.70
|
26.70
|
68,690
|
|
|
8/18/2010
|
-1.40 / -4.75%
|
29.50
|
29.50
|
28.10
|
28.10
|
28.30
|
28.10
|
9,200
|
|
|
8/17/2010
|
-0.50 / -1.67%
|
30.00
|
30.00
|
28.50
|
29.50
|
29.30
|
29.50
|
11,020
|
|
|
8/16/2010
|
+0.30 / +1.01%
|
30.00
|
30.00
|
28.50
|
30.00
|
29.60
|
30.00
|
116,470
|
|
|
8/13/2010
|
-0.50 / -1.67%
|
29.90
|
29.90
|
29.00
|
29.50
|
29.58
|
29.50
|
1,550
|
|
|
8/12/2010
|
-1.50 / -4.76%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
30.00
|
11,220
|
|
|
8/11/2010
|
-0.80 / -2.48%
|
32.50
|
33.90
|
31.50
|
31.50
|
33.40
|
31.50
|
29,080
|
|
|
8/10/2010
|
-1.70 / -5.00%
|
32.30
|
35.50
|
32.30
|
32.30
|
35.00
|
32.30
|
678,810
|
|
|
8/9/2010
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
12,000
|
|
|
8/6/2010
|
-1.70 / -4.74%
|
34.40
|
34.90
|
34.20
|
34.20
|
34.43
|
34.20
|
152,290
|
|
|
8/5/2010
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.00
|
35.90
|
35.60
|
35.90
|
105,900
|
|
|
8/4/2010
|
-0.10 / -0.28%
|
35.70
|
36.00
|
35.50
|
36.00
|
35.80
|
36.00
|
81,960
|
|
|
8/3/2010
|
-0.10 / -0.28%
|
36.20
|
36.70
|
36.10
|
36.10
|
36.40
|
36.10
|
78,530
|
|
|
8/2/2010
|
-0.40 / -1.09%
|
37.00
|
37.00
|
36.00
|
36.20
|
36.60
|
36.20
|
64,330
|
|
|
7/30/2010
|
-0.80 / -2.16%
|
36.90
|
36.90
|
36.20
|
36.20
|
36.55
|
36.20
|
174,190
|
|
|
7/29/2010
|
-0.30 / -0.80%
|
37.50
|
37.50
|
36.00
|
37.00
|
37.00
|
37.00
|
100,020
|
|
|
7/28/2010
|
+0.30 / +0.81%
|
37.40
|
37.40
|
36.80
|
37.30
|
37.10
|
37.30
|
85,080
|
|
|
7/27/2010
|
-0.40 / -1.07%
|
37.00
|
37.50
|
37.00
|
37.00
|
37.20
|
37.00
|
106,220
|
|
|
7/26/2010
|
-0.20 / -0.53%
|
38.40
|
38.40
|
37.00
|
37.40
|
37.40
|
37.40
|
127,830
|
|
|
7/23/2010
|
+0.10 / +0.27%
|
38.50
|
38.50
|
37.00
|
37.50
|
37.40
|
37.50
|
139,310
|
|
|
7/22/2010
|
-0.60 / -1.58%
|
38.00
|
38.10
|
36.70
|
37.40
|
37.40
|
37.40
|
126,980
|
|
|
7/21/2010
|
-0.50 / -1.30%
|
38.50
|
38.50
|
37.70
|
38.00
|
38.00
|
38.00
|
93,030
|
|
|
7/20/2010
|
-1.50 / -3.75%
|
40.00
|
40.00
|
38.50
|
38.50
|
38.80
|
38.50
|
288,730
|
|
|
7/19/2010
|
-0.20 / -0.50%
|
40.30
|
40.30
|
38.80
|
40.00
|
39.70
|
40.00
|
219,280
|
|
|
7/16/2010
|
-0.20 / -0.49%
|
40.80
|
40.80
|
39.90
|
40.30
|
40.50
|
40.30
|
281,340
|
|
|
7/15/2010
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.10
|
40.50
|
40.50
|
40.50
|
215,340
|
|
|
7/14/2010
|
-0.80 / -1.94%
|
41.30
|
41.40
|
40.50
|
40.50
|
41.00
|
40.50
|
436,400
|
|
|
7/13/2010
|
+1.30 / +3.25%
|
40.00
|
42.00
|
39.50
|
41.30
|
40.40
|
41.30
|
748,060
|
|
|
7/12/2010
|
0.00 / 0.00%
|
40.10
|
40.20
|
38.00
|
40.00
|
39.10
|
40.00
|
413,090
|
|
|
7/9/2010
|
-0.10 / -0.25%
|
40.10
|
40.30
|
39.50
|
40.00
|
39.90
|
40.00
|
400,660
|
|
|