|
Closing price on 3/1/2010
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
665,600 |
| Split-adjusted Price |
3.11 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.90
|
3.11
|
665,600
|
|
|
2/26/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
2.98
|
122,320
|
|
|
2/25/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
2.98
|
168,970
|
|
|
2/24/2010
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
2.98
|
137,060
|
|
|
2/23/2010
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
2.98
|
137,270
|
|
|
2/22/2010
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
3.05
|
194,270
|
|
|
2/12/2010
|
+0.40 / +3.51%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
3.08
|
207,990
|
|
|
2/11/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.98
|
77,940
|
|
|
2/10/2010
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
2.98
|
99,020
|
|
|
2/9/2010
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
2.95
|
212,870
|
|
|
2/8/2010
|
-0.30 / -2.52%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
3.03
|
128,510
|
|
|
2/5/2010
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
3.11
|
371,720
|
|
|
2/4/2010
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
3.11
|
439,200
|
|
|
2/3/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.00
|
313,850
|
|
|
2/2/2010
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
2.98
|
245,020
|
|
|
2/1/2010
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.03
|
135,050
|
|
|
1/29/2010
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
3.00
|
221,090
|
|
|
1/28/2010
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.40
|
2.98
|
120,580
|
|
|
1/27/2010
|
-0.60 / -4.92%
|
11.60
|
12.30
|
11.60
|
11.60
|
11.60
|
3.03
|
283,390
|
|
|
1/26/2010
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.19
|
687,490
|
|
|
1/25/2010
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
3.05
|
275,870
|
|
|
1/22/2010
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
2.92
|
162,530
|
|
|
1/21/2010
|
-0.40 / -3.45%
|
11.30
|
11.80
|
11.10
|
11.20
|
11.20
|
2.92
|
447,870
|
|
|
1/20/2010
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.03
|
160,450
|
|
|
1/19/2010
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
3.08
|
206,610
|
|
|
1/18/2010
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
3.03
|
277,350
|
|
|
1/15/2010
|
-0.30 / -2.42%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.10
|
3.16
|
344,260
|
|
|
1/14/2010
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.40
|
3.24
|
377,950
|
|
|
1/13/2010
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.70
|
12.30
|
12.30
|
3.21
|
503,010
|
|
|
1/12/2010
|
-0.60 / -4.65%
|
12.60
|
12.90
|
12.30
|
12.30
|
12.30
|
3.21
|
742,390
|
|
|