|
Closing price on 3/20/2012
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
110,790 |
| Split-adjusted Price |
5.57 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
+0.70 / +4.70%
|
15.10
|
15.60
|
14.90
|
15.60
|
15.60
|
5.57
|
110,790
|
|
|
3/19/2012
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.90
|
5.32
|
62,220
|
|
|
3/16/2012
|
-0.30 / -1.96%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
5.36
|
72,440
|
|
|
3/15/2012
|
+0.50 / +3.38%
|
14.90
|
15.30
|
14.50
|
15.30
|
15.30
|
5.47
|
68,350
|
|
|
3/14/2012
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
5.29
|
135,700
|
|
|
3/13/2012
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.00
|
14.50
|
14.50
|
5.18
|
149,830
|
|
|
3/12/2012
|
-0.70 / -4.58%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
5.22
|
35,920
|
|
|
3/9/2012
|
-0.80 / -4.97%
|
15.60
|
16.00
|
15.30
|
15.30
|
15.30
|
5.47
|
125,210
|
|
|
3/8/2012
|
-0.10 / -0.62%
|
16.40
|
17.00
|
16.10
|
16.10
|
16.10
|
5.75
|
320,390
|
|
|
3/7/2012
|
+0.70 / +4.52%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.20
|
5.79
|
371,200
|
|
|
3/6/2012
|
+0.70 / +4.73%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.50
|
5.54
|
610,110
|
|
|
3/5/2012
|
+0.70 / +4.96%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
5.29
|
190,780
|
|
|
3/2/2012
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.90
|
14.10
|
14.10
|
5.04
|
110,920
|
|
|
3/1/2012
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
4.97
|
42,000
|
|
|
2/29/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
5.00
|
118,520
|
|
|
2/28/2012
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.00
|
5.00
|
157,870
|
|
|
2/27/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
5.11
|
114,620
|
|
|
2/24/2012
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
5.11
|
125,490
|
|
|
2/23/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
4.97
|
225,510
|
|
|
2/22/2012
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
14.00
|
14.00
|
5.00
|
148,390
|
|
|
2/21/2012
|
-0.50 / -3.45%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
5.00
|
131,930
|
|
|
2/20/2012
|
+0.20 / +1.40%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
5.18
|
127,180
|
|
|
2/17/2012
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
5.11
|
251,050
|
|
|
2/16/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
5.14
|
189,740
|
|
|
2/15/2012
|
+0.30 / +2.13%
|
14.20
|
14.80
|
14.20
|
14.40
|
14.40
|
5.14
|
567,090
|
|
|
2/14/2012
|
+0.40 / +2.92%
|
13.90
|
14.20
|
13.80
|
14.10
|
14.10
|
5.04
|
186,490
|
|
|
2/13/2012
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.70
|
4.89
|
224,730
|
|
|
2/10/2012
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
4.82
|
242,050
|
|
|
2/9/2012
|
+0.30 / +2.21%
|
13.80
|
14.00
|
13.40
|
13.90
|
13.90
|
4.97
|
327,560
|
|
|
2/8/2012
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
4.86
|
265,660
|
|
|