|
Closing price on 11/27/2012
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
141,590 |
| Split-adjusted Price |
5.78 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2012
|
-0.60 / -4.20%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
5.91
|
348,750
|
|
|
11/16/2012
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
6.17
|
157,220
|
|
|
11/15/2012
|
-1.90 / -11.66%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
6.21
|
244,490
|
|
|
11/14/2012
|
+0.40 / +2.52%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
6.39
|
365,690
|
|
|
11/13/2012
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.90
|
6.23
|
311,110
|
|
|
11/12/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
6.23
|
456,220
|
|
|
11/9/2012
|
-0.40 / -2.47%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.80
|
6.19
|
476,010
|
|
|
11/8/2012
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.20
|
6.35
|
197,390
|
|
|
11/7/2012
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.60
|
16.20
|
16.20
|
6.35
|
386,520
|
|
|
11/6/2012
|
-0.60 / -3.73%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
6.07
|
1,081,090
|
|
|
11/5/2012
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.31
|
80,100
|
|
|
11/2/2012
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.62
|
63,980
|
|
|
11/1/2012
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.20
|
17.70
|
17.70
|
6.93
|
295,820
|
|
|
10/31/2012
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
6.86
|
206,820
|
|
|
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
|
|
|