|
Closing price on 7/28/2008
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
277,230 |
| Split-adjusted Price |
2.46 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
2.46
|
277,230
|
|
|
7/25/2008
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.44
|
123,110
|
|
|
7/24/2008
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.51
|
20,040
|
|
|
7/23/2008
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.59
|
990
|
|
|
7/22/2008
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.66
|
3,380
|
|
|
7/21/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.74
|
13,970
|
|
|
7/18/2008
|
-0.30 / -2.56%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
2.81
|
162,360
|
|
|
7/17/2008
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
2.88
|
395,390
|
|
|
7/16/2008
|
-0.30 / -2.44%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.00
|
2.96
|
458,900
|
|
|
7/15/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.03
|
125,090
|
|
|
7/14/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.96
|
81,940
|
|
|
7/11/2008
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
2.88
|
256,940
|
|
|
7/10/2008
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
2.81
|
249,120
|
|
|
7/9/2008
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
2.86
|
162,750
|
|
|
7/8/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.88
|
211,400
|
|
|
7/7/2008
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
2.96
|
238,150
|
|
|
7/4/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.03
|
135,640
|
|
|
7/3/2008
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
2.96
|
202,050
|
|
|
7/2/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
2.88
|
219,000
|
|
|
7/1/2008
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
2.81
|
95,630
|
|
|
6/30/2008
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.70
|
11.10
|
11.10
|
2.74
|
100,170
|
|
|
6/27/2008
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
2.69
|
171,960
|
|
|
6/26/2008
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.60
|
2.61
|
199,730
|
|
|
6/25/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.64
|
89,320
|
|
|
6/24/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
2.56
|
300,040
|
|
|
6/23/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.49
|
88,640
|
|
|
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
|
|
|