|
|
Closing price on 5/28/2012
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.40 |
| Volume |
637,380 |
| Split-adjusted Price |
7.13 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.60 / +3.41%
|
18.40
|
18.40
|
17.40
|
18.20
|
18.20
|
7.13
|
637,380
|
|
|
5/25/2012
|
+0.80 / +4.76%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
6.89
|
438,740
|
|
|
5/24/2012
|
-0.30 / -1.75%
|
17.10
|
17.50
|
16.50
|
16.80
|
16.80
|
6.58
|
434,220
|
|
|
5/23/2012
|
-0.90 / -5.00%
|
17.80
|
18.10
|
17.10
|
17.10
|
17.10
|
6.70
|
455,720
|
|
|
5/22/2012
|
+0.30 / +1.69%
|
18.00
|
18.50
|
17.60
|
18.00
|
18.00
|
7.05
|
586,060
|
|
|
5/21/2012
|
+0.80 / +4.73%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
6.93
|
352,100
|
|
|
5/18/2012
|
-0.60 / -3.43%
|
17.30
|
17.40
|
16.70
|
16.90
|
16.90
|
6.62
|
735,050
|
|
|
5/17/2012
|
-0.50 / -2.78%
|
18.00
|
18.60
|
17.50
|
17.50
|
17.50
|
6.86
|
343,460
|
|
|
5/16/2012
|
+0.50 / +2.86%
|
17.50
|
18.30
|
17.00
|
18.00
|
18.00
|
7.05
|
731,480
|
|
|
5/15/2012
|
-0.80 / -4.37%
|
17.80
|
18.70
|
17.50
|
17.50
|
17.50
|
6.86
|
646,550
|
|
|
5/14/2012
|
-0.90 / -4.69%
|
19.20
|
19.50
|
18.30
|
18.30
|
18.30
|
7.17
|
354,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|