|
|
Closing price on 5/11/2012
|
|
| Open |
18.80 |
| High |
19.70 |
| Low |
18.20 |
| Volume |
951,140 |
| Split-adjusted Price |
7.52 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
+0.40 / +2.13%
|
18.80
|
19.70
|
18.20
|
19.20
|
19.20
|
7.52
|
951,140
|
|
|
5/10/2012
|
-0.90 / -4.57%
|
19.70
|
20.10
|
18.80
|
18.80
|
18.80
|
7.37
|
1,628,210
|
|
|
5/9/2012
|
-3.00 / -13.22%
|
21.00
|
21.00
|
19.70
|
19.70
|
19.70
|
7.72
|
2,322,270
|
|
|
5/8/2012
|
-1.10 / -4.62%
|
24.70
|
24.70
|
22.70
|
22.70
|
22.70
|
8.11
|
1,050,060
|
|
|
5/7/2012
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.80
|
8.50
|
422,260
|
|
|
5/4/2012
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.11
|
668,680
|
|
|
5/3/2012
|
+1.00 / +4.83%
|
21.00
|
21.70
|
20.70
|
21.70
|
21.70
|
7.75
|
622,020
|
|
|
5/2/2012
|
-0.10 / -0.48%
|
21.50
|
21.50
|
19.80
|
20.70
|
20.70
|
7.39
|
772,400
|
|
|
4/27/2012
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.30
|
20.80
|
20.80
|
7.43
|
339,020
|
|
|
4/26/2012
|
-1.00 / -4.65%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
7.32
|
691,570
|
|
|
4/25/2012
|
+0.40 / +1.90%
|
21.80
|
22.10
|
21.10
|
21.50
|
21.50
|
7.68
|
353,100
|
|
|
4/24/2012
|
+1.00 / +4.98%
|
20.10
|
21.10
|
19.70
|
21.10
|
21.10
|
7.54
|
426,940
|
|
|
4/23/2012
|
+0.90 / +4.69%
|
19.20
|
20.10
|
19.20
|
20.10
|
20.10
|
7.18
|
485,850
|
|
|
4/20/2012
|
-0.50 / -2.54%
|
19.70
|
20.00
|
19.00
|
19.20
|
19.20
|
6.86
|
336,760
|
|
|
4/19/2012
|
-1.00 / -4.83%
|
21.70
|
21.70
|
19.70
|
19.70
|
19.70
|
7.04
|
1,105,800
|
|
|
4/18/2012
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.70
|
7.39
|
260,580
|
|
|
4/17/2012
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.07
|
95,920
|
|
|
4/16/2012
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.30
|
18.90
|
18.90
|
6.75
|
198,610
|
|
|
4/13/2012
|
+0.80 / +4.65%
|
17.90
|
18.00
|
17.50
|
18.00
|
18.00
|
6.43
|
590,840
|
|
|
4/12/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
6.14
|
183,720
|
|
|
4/11/2012
|
+0.40 / +2.38%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
6.14
|
185,020
|
|
|
4/10/2012
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.80
|
6.00
|
305,420
|
|
|
4/9/2012
|
+0.70 / +4.58%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
5.72
|
378,860
|
|
|
4/6/2012
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
5.47
|
70,010
|
|
|
4/5/2012
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.60
|
15.10
|
15.10
|
5.39
|
46,960
|
|
|
4/4/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
5.36
|
42,000
|
|
|
4/3/2012
|
+0.10 / +0.67%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.00
|
5.36
|
72,170
|
|
|
3/30/2012
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.60
|
14.90
|
14.90
|
5.32
|
128,810
|
|
|
3/29/2012
|
-0.30 / -1.92%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.30
|
5.47
|
51,170
|
|
|
3/28/2012
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
5.57
|
131,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|