|
Closing price on 9/19/2011
|
|
| Open |
7.30 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
68,920 |
| Split-adjusted Price |
7.70 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.20 / +2.67%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.50
|
7.70
|
68,920
|
|
|
9/16/2011
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.70
|
7.50
|
395,770
|
|
|
9/15/2011
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
351,710
|
|
|
9/14/2011
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.00
|
7.90
|
561,020
|
|
|
9/13/2011
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
461,140
|
|
|
9/12/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.40
|
8.20
|
260,300
|
|
|
9/9/2011
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.90
|
8.20
|
492,050
|
|
|
9/8/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
7.90
|
969,430
|
|
|
9/7/2011
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.70
|
7.60
|
392,760
|
|
|
9/6/2011
|
-0.30 / -3.85%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.50
|
7.50
|
363,430
|
|
|
9/5/2011
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
7.80
|
426,190
|
|
|
9/1/2011
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
220,820
|
|
|
8/31/2011
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.10
|
7.20
|
161,910
|
|
|
8/30/2011
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
181,570
|
|
|
8/29/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
57,880
|
|
|
8/26/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
20,140
|
|
|
8/25/2011
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
25,750
|
|
|
8/24/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.40
|
6.60
|
51,940
|
|
|
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
|
|
|