|
Closing price on 6/20/2008
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
154,880 |
| Split-adjusted Price |
2.44 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2008
|
-0.20 / -1.98%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.44
|
154,880
|
|
|
6/19/2008
|
-0.30 / -2.88%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
2.49
|
96,250
|
|
|
6/18/2008
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
2.56
|
386,460
|
|
|
6/17/2008
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.61
|
2,550
|
|
|
6/16/2008
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.56
|
16,210
|
|
|
6/13/2008
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.51
|
71,440
|
|
|
6/12/2008
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.46
|
13,430
|
|
|
6/11/2008
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.44
|
96,030
|
|
|
6/10/2008
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.41
|
17,520
|
|
|
6/9/2008
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.46
|
1,950
|
|
|
6/6/2008
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.51
|
9,860
|
|
|
6/5/2008
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.56
|
4,810
|
|
|
6/4/2008
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.61
|
1,990
|
|
|
6/3/2008
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.66
|
370
|
|
|
6/2/2008
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.71
|
1,370
|
|
|
5/30/2008
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.76
|
9,050
|
|
|
5/26/2008
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.81
|
13,750
|
|
|
5/23/2008
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.86
|
34,350
|
|
|
5/22/2008
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.91
|
152,980
|
|
|
5/21/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.96
|
61,910
|
|
|
5/20/2008
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
3.01
|
109,760
|
|
|
5/19/2008
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.06
|
124,660
|
|
|
5/16/2008
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.20
|
3.01
|
416,610
|
|
|
5/15/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.03
|
21,010
|
|
|
5/14/2008
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.08
|
26,440
|
|
|
5/13/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.13
|
27,820
|
|
|
5/12/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.18
|
30,330
|
|
|
5/9/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.23
|
22,790
|
|
|
5/8/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.28
|
35,170
|
|
|
5/7/2008
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
3.33
|
283,530
|
|
|