|
Closing price on 8/23/2011
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
61,040 |
| Split-adjusted Price |
6.60 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.70
|
6.60
|
61,040
|
|
|
8/22/2011
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.80
|
6.90
|
31,830
|
|
|
8/19/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
9,810
|
|
|
8/18/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
71,690
|
|
|
8/17/2011
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.40
|
6.40
|
63,160
|
|
|
8/16/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
11,360
|
|
|
8/15/2011
|
-0.30 / -4.35%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
19,790
|
|
|
8/12/2011
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
50
|
|
|
8/11/2011
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
22,130
|
|
|
8/10/2011
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
20,050
|
|
|
8/9/2011
|
-0.20 / -2.90%
|
7.10
|
7.10
|
6.60
|
6.70
|
6.60
|
6.70
|
19,160
|
|
|
8/8/2011
|
+0.10 / +1.47%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.80
|
6.90
|
53,900
|
|
|
8/5/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.00
|
7.10
|
18,010
|
|
|
8/4/2011
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.00
|
7.10
|
51,730
|
|
|
8/3/2011
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
35,480
|
|
|
8/2/2011
|
-0.30 / -4.00%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
7.20
|
7,610
|
|
|
8/1/2011
|
+0.40 / +5.63%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
2,040
|
|
|
7/29/2011
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.10
|
7.40
|
7.50
|
7.40
|
10,540
|
|
|
7/28/2011
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.50
|
7.40
|
18,550
|
|
|
7/27/2011
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
7.60
|
2,780
|
|
|
7/26/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.80
|
6,760
|
|
|
7/25/2011
|
-0.40 / -4.88%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.80
|
26,380
|
|
|
7/22/2011
|
-0.30 / -3.53%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
56,480
|
|
|
7/21/2011
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
115,250
|
|
|
7/20/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
3,970
|
|
|
7/19/2011
|
-0.10 / -1.12%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.70
|
8.80
|
5,720
|
|
|
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
|
|
|