|
Closing price on 9/7/2010
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
25.10 |
| Volume |
31,740 |
| Split-adjusted Price |
27.50 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
+1.10 / +4.17%
|
27.00
|
27.50
|
25.10
|
27.50
|
25.60
|
27.50
|
31,740
|
|
|
9/6/2010
|
-0.50 / -1.86%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
26.40
|
13,860
|
|
|
9/1/2010
|
-0.60 / -2.33%
|
26.90
|
26.90
|
25.20
|
25.20
|
25.80
|
25.20
|
1,340
|
|
|
8/31/2010
|
+1.20 / +4.88%
|
25.70
|
25.80
|
23.60
|
25.80
|
25.80
|
25.80
|
34,780
|
|
|
8/30/2010
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15,840
|
|
|
8/27/2010
|
+0.50 / +2.17%
|
22.90
|
23.50
|
22.80
|
23.50
|
23.20
|
23.50
|
39,670
|
|
|
8/26/2010
|
+0.40 / +1.77%
|
23.70
|
23.70
|
22.70
|
23.00
|
23.20
|
23.00
|
12,260
|
|
|
8/25/2010
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.90
|
22.60
|
24,600
|
|
|
8/24/2010
|
-1.10 / -4.55%
|
24.20
|
24.20
|
23.00
|
23.10
|
23.10
|
23.10
|
208,400
|
|
|
8/23/2010
|
-1.30 / -5.10%
|
25.40
|
25.40
|
24.20
|
24.20
|
24.20
|
24.20
|
47,630
|
|
|
8/20/2010
|
-1.30 / -4.87%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.45
|
25.40
|
11,470
|
|
|
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
|
|
|