|
|
Closing price on 4/20/2010
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
969,900 |
| Split-adjusted Price |
3.42 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
3.42
|
969,900
|
|
|
4/19/2010
|
-0.40 / -2.96%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
3.42
|
776,970
|
|
|
4/16/2010
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.52
|
1,004,710
|
|
|
4/15/2010
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
3.58
|
2,155,240
|
|
|
4/14/2010
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.10
|
3.42
|
957,930
|
|
|
4/13/2010
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
3.45
|
780,350
|
|
|
4/12/2010
|
-0.30 / -2.21%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.47
|
614,550
|
|
|
4/9/2010
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
3.55
|
1,293,020
|
|
|
4/8/2010
|
+0.60 / +4.65%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
3.52
|
3,451,240
|
|
|
4/7/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
3.37
|
599,740
|
|
|
4/6/2010
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
3.37
|
1,095,860
|
|
|
4/5/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.70
|
3.32
|
638,850
|
|
|
4/2/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
3.32
|
961,230
|
|
|
4/1/2010
|
+0.10 / +0.79%
|
12.60
|
13.10
|
12.40
|
12.70
|
12.70
|
3.32
|
699,340
|
|
|
3/31/2010
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.60
|
3.29
|
533,130
|
|
|
3/30/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
3.32
|
1,935,390
|
|
|
3/29/2010
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.70
|
3.32
|
843,890
|
|
|
3/26/2010
|
-0.10 / -0.82%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.10
|
3.16
|
441,300
|
|
|
3/25/2010
|
-0.40 / -3.17%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.20
|
3.19
|
668,480
|
|
|
3/24/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
3.29
|
358,960
|
|
|
3/23/2010
|
-0.20 / -1.56%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.60
|
3.29
|
496,040
|
|
|
3/22/2010
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.80
|
3.34
|
619,970
|
|
|
3/19/2010
|
+0.20 / +1.61%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
3.29
|
1,063,130
|
|
|
3/18/2010
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.40
|
3.24
|
617,970
|
|
|
3/17/2010
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
3.21
|
392,610
|
|
|
3/16/2010
|
-0.50 / -3.88%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.40
|
3.24
|
534,970
|
|
|
3/15/2010
|
+0.20 / +1.57%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
3.37
|
851,750
|
|
|
3/12/2010
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
3.32
|
553,940
|
|
|
3/11/2010
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
13.00
|
13.00
|
3.39
|
585,520
|
|
|
3/10/2010
|
-0.40 / -2.99%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.00
|
3.39
|
653,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|