|
Closing price on 7/26/2012
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
170,130 |
| Split-adjusted Price |
6.54 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
6.54
|
170,130
|
|
|
7/25/2012
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
6.58
|
244,040
|
|
|
7/24/2012
|
-0.70 / -4.02%
|
17.10
|
17.40
|
16.60
|
16.70
|
16.70
|
6.54
|
1,449,590
|
|
|
7/23/2012
|
-0.40 / -2.25%
|
17.60
|
17.90
|
17.30
|
17.40
|
17.40
|
6.82
|
308,050
|
|
|
7/20/2012
|
-0.10 / -0.56%
|
18.20
|
18.40
|
17.80
|
17.80
|
17.80
|
6.97
|
986,090
|
|
|
7/19/2012
|
+0.60 / +3.47%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.90
|
7.01
|
2,472,000
|
|
|
7/18/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.30
|
6.78
|
486,450
|
|
|
7/17/2012
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.70
|
17.30
|
17.30
|
6.78
|
437,770
|
|
|
7/16/2012
|
-0.40 / -2.30%
|
17.40
|
17.50
|
16.90
|
17.00
|
17.00
|
6.66
|
407,940
|
|
|
7/13/2012
|
+0.60 / +3.57%
|
16.80
|
17.60
|
16.80
|
17.40
|
17.40
|
6.82
|
423,510
|
|
|
7/12/2012
|
+0.80 / +5.00%
|
16.10
|
16.80
|
16.00
|
16.80
|
16.80
|
6.58
|
504,110
|
|
|
7/11/2012
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
6.27
|
99,940
|
|
|
7/10/2012
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
6.23
|
143,190
|
|
|
7/9/2012
|
-0.20 / -1.23%
|
16.10
|
16.30
|
15.60
|
16.00
|
16.00
|
6.27
|
199,040
|
|
|
7/6/2012
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.00
|
16.20
|
16.20
|
6.35
|
177,760
|
|
|
7/5/2012
|
+0.20 / +1.26%
|
15.70
|
16.20
|
15.70
|
16.10
|
16.10
|
6.31
|
148,120
|
|
|
7/4/2012
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.70
|
15.90
|
15.90
|
6.23
|
166,580
|
|
|
7/3/2012
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
6.27
|
429,520
|
|
|
7/2/2012
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
6.35
|
196,610
|
|
|
6/29/2012
|
+0.10 / +0.61%
|
16.20
|
16.80
|
16.10
|
16.50
|
16.50
|
6.46
|
184,720
|
|
|
6/28/2012
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.80
|
16.40
|
16.40
|
6.42
|
347,420
|
|
|
6/27/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.10
|
6.31
|
346,780
|
|
|
6/26/2012
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.10
|
6.31
|
523,220
|
|
|
6/25/2012
|
-0.70 / -4.05%
|
17.20
|
17.50
|
16.60
|
16.60
|
16.60
|
6.50
|
462,770
|
|
|
6/22/2012
|
-0.40 / -2.26%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.30
|
6.78
|
397,860
|
|
|
6/21/2012
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.70
|
17.70
|
17.70
|
6.93
|
357,920
|
|
|
6/20/2012
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.20
|
18.20
|
7.13
|
193,810
|
|
|
6/19/2012
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.20
|
7.13
|
611,180
|
|
|
6/18/2012
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.60
|
18.60
|
7.29
|
434,130
|
|
|
6/15/2012
|
+0.10 / +0.54%
|
18.80
|
18.90
|
18.40
|
18.60
|
18.60
|
7.29
|
381,430
|
|
|