|
Closing price on 1/2/2013
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.70 |
| Volume |
274,450 |
| Split-adjusted Price |
6.86 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2013
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.70
|
15.90
|
15.90
|
6.86
|
274,450
|
|
|
12/28/2012
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.00
|
16.00
|
16.00
|
6.90
|
819,740
|
|
|
12/27/2012
|
+0.50 / +3.38%
|
14.90
|
15.50
|
14.70
|
15.30
|
15.30
|
6.60
|
1,193,340
|
|
|
12/26/2012
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
6.39
|
957,230
|
|
|
12/25/2012
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.20
|
14.60
|
14.60
|
6.30
|
214,960
|
|
|
12/24/2012
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.50
|
6.26
|
902,940
|
|
|
12/21/2012
|
+0.20 / +1.41%
|
14.20
|
14.40
|
13.90
|
14.40
|
14.40
|
6.21
|
1,015,860
|
|
|
12/20/2012
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.20
|
6.13
|
221,290
|
|
|
12/19/2012
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
6.00
|
227,420
|
|
|
12/18/2012
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.80
|
5.95
|
305,560
|
|
|
12/17/2012
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
6.04
|
171,370
|
|
|
12/14/2012
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
6.08
|
199,010
|
|
|
12/13/2012
|
-0.20 / -1.40%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.10
|
6.08
|
280,000
|
|
|
12/12/2012
|
+0.20 / +1.42%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
6.17
|
229,480
|
|
|
12/11/2012
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
6.08
|
214,710
|
|
|
12/10/2012
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
6.08
|
223,610
|
|
|
12/7/2012
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
6.04
|
220,700
|
|
|
12/6/2012
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
6.04
|
282,640
|
|
|
12/5/2012
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
6.21
|
475,600
|
|
|
12/4/2012
|
+0.30 / +2.13%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.40
|
6.21
|
441,030
|
|
|
12/3/2012
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.50
|
14.10
|
14.10
|
6.08
|
479,570
|
|
|
11/30/2012
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
5.82
|
66,990
|
|
|
11/29/2012
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.50
|
5.82
|
464,400
|
|
|
11/28/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
5.78
|
218,600
|
|
|
11/27/2012
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
5.78
|
141,590
|
|
|
11/26/2012
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
5.78
|
221,370
|
|
|
11/23/2012
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
5.91
|
164,700
|
|
|
11/22/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.80
|
5.95
|
329,560
|
|
|
11/21/2012
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
5.95
|
148,060
|
|
|
11/20/2012
|
+0.30 / +2.19%
|
13.70
|
14.30
|
13.60
|
14.00
|
14.00
|
6.04
|
251,990
|
|
|