|
|
Closing price on 10/30/2012
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
496,450 |
| Split-adjusted Price |
6.82 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
+0.40 / +2.35%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.40
|
6.82
|
496,450
|
|
|
10/29/2012
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
6.66
|
93,360
|
|
|
10/26/2012
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
6.70
|
951,660
|
|
|
10/25/2012
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.90
|
6.62
|
883,820
|
|
|
10/24/2012
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
6.70
|
1,480,628
|
|
|
10/23/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
6.62
|
908,810
|
|
|
10/22/2012
|
-0.40 / -2.31%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.90
|
6.62
|
551,510
|
|
|
10/19/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.30
|
6.78
|
360,360
|
|
|
10/18/2012
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.20
|
17.30
|
17.30
|
6.78
|
272,480
|
|
|
10/17/2012
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.10
|
17.20
|
17.20
|
6.74
|
179,330
|
|
|
10/16/2012
|
+0.70 / +4.17%
|
16.90
|
17.60
|
16.90
|
17.50
|
17.50
|
6.86
|
461,150
|
|
|
10/15/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
6.58
|
151,830
|
|
|
10/12/2012
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
16.80
|
6.58
|
708,000
|
|
|
10/11/2012
|
+0.30 / +1.80%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.00
|
6.66
|
449,720
|
|
|
10/10/2012
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
6.54
|
234,440
|
|
|
10/9/2012
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.00
|
6.66
|
94,260
|
|
|
10/8/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
6.70
|
338,150
|
|
|
10/5/2012
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
6.70
|
532,300
|
|
|
10/4/2012
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
6.50
|
60,190
|
|
|
10/3/2012
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
6.62
|
196,030
|
|
|
10/2/2012
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.40
|
17.00
|
17.00
|
6.66
|
110,960
|
|
|
10/1/2012
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
6.50
|
276,530
|
|
|
9/28/2012
|
+0.40 / +2.38%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.20
|
6.74
|
472,450
|
|
|
9/27/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
6.58
|
170,910
|
|
|
9/26/2012
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
6.58
|
105,540
|
|
|
9/25/2012
|
-0.30 / -1.73%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
6.66
|
194,640
|
|
|
9/24/2012
|
-0.60 / -3.35%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
6.78
|
372,030
|
|
|
9/21/2012
|
+0.80 / +4.68%
|
17.20
|
17.90
|
17.10
|
17.90
|
17.90
|
7.01
|
3,548,340
|
|
|
9/20/2012
|
+0.80 / +4.91%
|
16.50
|
17.10
|
15.90
|
17.10
|
17.10
|
6.70
|
4,246,160
|
|
|
9/19/2012
|
-0.10 / -0.61%
|
15.70
|
16.40
|
15.60
|
16.30
|
16.30
|
6.39
|
3,666,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|