|
|
Closing price on 7/30/2010
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
217,500 |
| Split-adjusted Price |
3.33 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2010
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
3.33
|
217,500
|
|
|
7/29/2010
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
3.33
|
476,120
|
|
|
7/28/2010
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
3.31
|
539,480
|
|
|
7/27/2010
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
3.36
|
299,500
|
|
|
7/26/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
3.39
|
443,820
|
|
|
7/23/2010
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
3.39
|
571,590
|
|
|
7/22/2010
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
3.42
|
443,510
|
|
|
7/21/2010
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
3.48
|
738,290
|
|
|
7/20/2010
|
-0.20 / -1.64%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
3.45
|
1,285,500
|
|
|
7/19/2010
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
3.51
|
1,603,970
|
|
|
7/16/2010
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
3.36
|
660,690
|
|
|
7/15/2010
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
3.39
|
409,740
|
|
|
7/14/2010
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
3.42
|
1,116,300
|
|
|
7/13/2010
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
3.51
|
810,470
|
|
|
7/12/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
3.53
|
1,182,530
|
|
|
7/9/2010
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
3.39
|
938,990
|
|
|
7/8/2010
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
3.51
|
1,979,070
|
|
|
7/7/2010
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
3.36
|
1,826,220
|
|
|
7/6/2010
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
3.22
|
394,720
|
|
|
7/5/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
3.25
|
263,090
|
|
|
7/2/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
3.25
|
326,940
|
|
|
7/1/2010
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
3.25
|
329,020
|
|
|
6/30/2010
|
-0.20 / -1.74%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
3.25
|
390,180
|
|
|
6/29/2010
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
3.31
|
285,370
|
|
|
6/28/2010
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
3.28
|
436,970
|
|
|
6/25/2010
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
3.31
|
378,960
|
|
|
6/24/2010
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
3.33
|
228,550
|
|
|
6/23/2010
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.70
|
3.36
|
463,980
|
|
|
6/22/2010
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
3.33
|
513,700
|
|
|
6/21/2010
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.80
|
3.39
|
742,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|