|
Closing price on 7/5/2012
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
148,120 |
| Split-adjusted Price |
6.31 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2012
|
+0.30 / +1.65%
|
18.30
|
19.10
|
18.30
|
18.50
|
18.50
|
7.25
|
635,930
|
|
|
6/13/2012
|
-0.10 / -0.55%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.20
|
7.13
|
220,640
|
|
|
6/12/2012
|
-0.30 / -1.61%
|
18.40
|
18.70
|
18.30
|
18.30
|
18.30
|
7.17
|
270,230
|
|
|
6/11/2012
|
+0.30 / +1.64%
|
18.30
|
19.00
|
18.20
|
18.60
|
18.60
|
7.29
|
617,250
|
|
|
6/8/2012
|
-0.50 / -2.66%
|
18.90
|
19.00
|
18.10
|
18.30
|
18.30
|
7.17
|
600,920
|
|
|
6/7/2012
|
+0.50 / +2.73%
|
18.50
|
19.10
|
18.30
|
18.80
|
18.80
|
7.37
|
528,290
|
|
|
6/6/2012
|
+0.30 / +1.67%
|
17.60
|
18.40
|
17.60
|
18.30
|
18.30
|
7.17
|
182,190
|
|
|
6/5/2012
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
7.05
|
411,990
|
|
|
6/4/2012
|
-0.90 / -4.79%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
7.01
|
866,220
|
|
|
6/1/2012
|
-0.30 / -1.57%
|
19.10
|
19.30
|
18.80
|
18.80
|
18.80
|
7.37
|
341,180
|
|
|
5/31/2012
|
-0.60 / -3.05%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.10
|
7.48
|
601,730
|
|
|
5/30/2012
|
+0.60 / +3.14%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
7.72
|
1,455,840
|
|
|
5/29/2012
|
+0.90 / +4.95%
|
18.20
|
19.10
|
17.70
|
19.10
|
19.10
|
7.48
|
1,408,010
|
|
|
5/28/2012
|
+0.60 / +3.41%
|
18.40
|
18.40
|
17.40
|
18.20
|
18.20
|
7.13
|
637,380
|
|
|
5/25/2012
|
+0.80 / +4.76%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
6.89
|
438,740
|
|
|