|
Closing price on 7/2/2013
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
107,820 |
| Split-adjusted Price |
6.36 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2013
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
6.36
|
107,820
|
|
|
7/1/2013
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.50
|
14.00
|
14.00
|
6.46
|
254,970
|
|
|
6/28/2013
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
6.36
|
357,040
|
|
|
6/27/2013
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
6.41
|
175,070
|
|
|
6/26/2013
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
6.23
|
342,400
|
|
|
6/25/2013
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.70
|
6.32
|
790,290
|
|
|
6/24/2013
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
6.46
|
630,880
|
|
|
6/21/2013
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
6.55
|
280,400
|
|
|
6/20/2013
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
6.55
|
179,630
|
|
|
6/19/2013
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
6.73
|
503,580
|
|
|
6/18/2013
|
-0.10 / -0.71%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
6.46
|
857,180
|
|
|
6/17/2013
|
-0.60 / -4.08%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.50
|
491,410
|
|
|
6/14/2013
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
6.78
|
791,910
|
|
|
6/13/2013
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.10
|
6.96
|
2,251,120
|
|
|
6/12/2013
|
+0.70 / +4.83%
|
14.40
|
15.40
|
14.40
|
15.20
|
15.20
|
7.01
|
1,859,580
|
|
|
6/11/2013
|
+0.50 / +3.57%
|
14.30
|
14.60
|
14.20
|
14.50
|
14.50
|
6.69
|
1,782,700
|
|
|
6/10/2013
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.00
|
14.00
|
6.46
|
452,350
|
|
|
6/7/2013
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
6.46
|
624,220
|
|
|
6/6/2013
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
6.50
|
368,090
|
|
|
6/5/2013
|
-0.20 / -1.41%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.00
|
6.46
|
606,960
|
|
|
6/4/2013
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
6.55
|
141,410
|
|
|
6/3/2013
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
6.78
|
663,650
|
|
|
5/31/2013
|
+0.40 / +2.78%
|
14.50
|
15.30
|
14.50
|
14.80
|
14.80
|
6.83
|
1,208,480
|
|
|
5/30/2013
|
+0.10 / +0.70%
|
14.40
|
14.70
|
14.10
|
14.40
|
14.40
|
6.64
|
559,750
|
|
|
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
|
|
|