|
|
Closing price on 5/31/2010
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
609,910 |
| Split-adjusted Price |
3.42 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.90
|
3.42
|
609,910
|
|
|
5/28/2010
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
3.42
|
903,220
|
|
|
5/27/2010
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.28
|
186,730
|
|
|
5/26/2010
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.31
|
648,800
|
|
|
5/25/2010
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.30
|
3.25
|
579,740
|
|
|
5/24/2010
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
3.22
|
526,360
|
|
|
5/21/2010
|
-0.50 / -4.31%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
3.19
|
1,070,380
|
|
|
5/20/2010
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
3.33
|
911,150
|
|
|
5/19/2010
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
3.31
|
912,320
|
|
|
5/18/2010
|
-0.30 / -2.44%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
3.45
|
821,400
|
|
|
5/17/2010
|
-1.90 / -13.38%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
3.53
|
1,334,580
|
|
|
5/14/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
3.71
|
1,042,230
|
|
|
5/13/2010
|
+0.30 / +2.16%
|
14.00
|
14.40
|
13.90
|
14.20
|
14.20
|
3.71
|
1,193,170
|
|
|
5/12/2010
|
-0.50 / -3.47%
|
14.00
|
14.30
|
13.90
|
13.90
|
13.90
|
3.63
|
1,202,380
|
|
|
5/11/2010
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.40
|
3.76
|
1,303,650
|
|
|
5/10/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
3.79
|
2,875,620
|
|
|
5/7/2010
|
+0.30 / +2.21%
|
13.40
|
14.20
|
13.20
|
13.90
|
13.90
|
3.63
|
1,606,600
|
|
|
5/6/2010
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
3.55
|
1,587,970
|
|
|
5/5/2010
|
-0.30 / -2.22%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
3.45
|
523,050
|
|
|
5/4/2010
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
3.52
|
1,284,720
|
|
|
4/29/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
3.50
|
559,860
|
|
|
4/28/2010
|
+0.40 / +3.08%
|
13.00
|
13.60
|
12.90
|
13.40
|
13.40
|
3.50
|
1,178,050
|
|
|
4/27/2010
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
3.39
|
733,440
|
|
|
4/26/2010
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
3.42
|
773,530
|
|
|
4/22/2010
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
3.45
|
968,800
|
|
|
4/21/2010
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
3.45
|
777,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|