|
Closing price on 5/29/2013
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
295,190 |
| Split-adjusted Price |
6.60 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2013
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
6.60
|
295,190
|
|
|
5/28/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
6.69
|
150,310
|
|
|
5/27/2013
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
6.64
|
265,440
|
|
|
5/24/2013
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
6.60
|
166,270
|
|
|
5/23/2013
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
6.69
|
344,870
|
|
|
5/22/2013
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
6.64
|
178,330
|
|
|
5/21/2013
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
6.55
|
212,520
|
|
|
5/20/2013
|
-0.40 / -2.76%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
6.50
|
279,680
|
|
|
5/17/2013
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.20
|
14.50
|
14.50
|
6.69
|
119,900
|
|
|
5/16/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.50
|
6.69
|
499,910
|
|
|
5/15/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
6.69
|
331,320
|
|
|
5/14/2013
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
6.69
|
746,260
|
|
|
5/13/2013
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
6.73
|
490,620
|
|
|
5/10/2013
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
6.60
|
680,680
|
|
|
5/9/2013
|
+0.30 / +2.03%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
6.52
|
367,400
|
|
|
5/8/2013
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
6.39
|
335,280
|
|
|
5/7/2013
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
6.43
|
435,640
|
|
|
5/6/2013
|
+0.20 / +1.35%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
6.47
|
173,160
|
|
|
5/3/2013
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
6.39
|
314,650
|
|
|
5/2/2013
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
6.47
|
154,510
|
|
|
4/26/2013
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.80
|
15.20
|
15.20
|
6.56
|
124,280
|
|
|
4/25/2013
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
6.39
|
422,750
|
|
|
4/24/2013
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
6.39
|
151,320
|
|
|
4/23/2013
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
6.39
|
91,610
|
|
|
4/22/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
6.43
|
134,320
|
|
|
4/18/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
6.47
|
282,870
|
|
|
4/17/2013
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
6.47
|
26,270
|
|
|
4/16/2013
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
6.47
|
186,620
|
|
|
4/15/2013
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
6.52
|
330,830
|
|
|
4/12/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
6.56
|
268,680
|
|
|