|
|
Closing price on 12/22/2010
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
803,820 |
| Split-adjusted Price |
4.43 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
-0.50 / -3.14%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.40
|
4.43
|
803,820
|
|
|
12/21/2010
|
-0.40 / -2.45%
|
16.10
|
16.50
|
15.50
|
15.90
|
15.90
|
4.57
|
1,411,590
|
|
|
12/20/2010
|
+0.70 / +4.49%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
4.68
|
2,035,000
|
|
|
12/17/2010
|
+0.70 / +4.70%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
4.48
|
900,160
|
|
|
12/16/2010
|
-0.70 / -4.49%
|
15.00
|
15.30
|
14.90
|
14.90
|
14.90
|
4.28
|
1,885,720
|
|
|
12/15/2010
|
-0.80 / -4.88%
|
16.50
|
16.60
|
15.60
|
15.60
|
15.60
|
4.48
|
1,812,510
|
|
|
12/14/2010
|
+0.70 / +4.46%
|
16.30
|
16.40
|
15.50
|
16.40
|
16.40
|
4.71
|
3,339,400
|
|
|
12/13/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.51
|
92,540
|
|
|
12/10/2010
|
+0.70 / +4.90%
|
14.90
|
15.00
|
14.70
|
15.00
|
15.00
|
4.31
|
1,456,330
|
|
|
12/9/2010
|
+0.60 / +4.38%
|
13.90
|
14.30
|
13.70
|
14.30
|
14.30
|
4.11
|
1,449,330
|
|
|
12/8/2010
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
3.94
|
1,878,970
|
|
|
12/7/2010
|
+0.10 / +0.77%
|
12.70
|
13.60
|
12.70
|
13.10
|
13.10
|
3.76
|
1,470,700
|
|
|
12/6/2010
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.30
|
13.00
|
13.00
|
3.74
|
1,805,270
|
|
|
12/3/2010
|
+0.20 / +1.64%
|
12.60
|
12.70
|
12.20
|
12.40
|
12.40
|
3.56
|
892,410
|
|
|
12/2/2010
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.20
|
3.51
|
574,580
|
|
|
12/1/2010
|
-0.20 / -1.65%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
3.42
|
223,220
|
|
|
11/30/2010
|
+0.20 / +1.68%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
3.48
|
454,660
|
|
|
11/29/2010
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
3.42
|
302,470
|
|
|
11/26/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.45
|
99,910
|
|
|
11/25/2010
|
+0.10 / +0.84%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.45
|
242,840
|
|
|
11/24/2010
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
3.42
|
159,190
|
|
|
11/23/2010
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
3.45
|
100,470
|
|
|
11/22/2010
|
-0.20 / -1.65%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
3.42
|
224,940
|
|
|
11/19/2010
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
3.48
|
176,790
|
|
|
11/18/2010
|
+0.20 / +1.65%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
3.53
|
143,740
|
|
|
11/17/2010
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
3.48
|
149,210
|
|
|
11/16/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
3.42
|
1,179,710
|
|
|
11/15/2010
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
3.42
|
430,710
|
|
|
11/12/2010
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
3.45
|
820,110
|
|
|
11/11/2010
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.53
|
430,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|