|
|
Closing price on 8/17/2009
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
595,760 |
| Split-adjusted Price |
3.50 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2009
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.20
|
13.40
|
13.40
|
3.50
|
595,760
|
|
|
8/14/2009
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
3.52
|
889,910
|
|
|
8/13/2009
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.50
|
3.52
|
1,088,670
|
|
|
8/12/2009
|
-0.40 / -2.78%
|
14.60
|
15.00
|
14.00
|
14.00
|
14.00
|
3.66
|
1,581,260
|
|
|
8/11/2009
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
3.76
|
2,190,730
|
|
|
8/10/2009
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.00
|
13.80
|
13.80
|
3.60
|
1,888,420
|
|
|
8/7/2009
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.20
|
3.45
|
1,033,900
|
|
|
8/6/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.30
|
3.47
|
2,094,640
|
|
|
8/5/2009
|
+0.60 / +4.96%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
3.32
|
1,016,760
|
|
|
8/4/2009
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
3.16
|
338,690
|
|
|
8/3/2009
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
3.19
|
299,820
|
|
|
7/31/2009
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
3.21
|
307,680
|
|
|
7/30/2009
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
3.13
|
323,050
|
|
|
7/29/2009
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.13
|
290,670
|
|
|
7/28/2009
|
-0.60 / -4.62%
|
12.60
|
13.00
|
12.40
|
12.40
|
12.40
|
3.24
|
480,040
|
|
|
7/27/2009
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.40
|
13.00
|
13.00
|
3.39
|
1,131,600
|
|
|
7/24/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.24
|
135,250
|
|
|
7/23/2009
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.11
|
309,280
|
|
|
7/22/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.40
|
2.98
|
327,820
|
|
|
7/21/2009
|
-0.20 / -1.72%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
2.98
|
414,120
|
|
|
7/20/2009
|
-0.30 / -2.52%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
3.03
|
396,400
|
|
|
7/17/2009
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.90
|
3.11
|
267,870
|
|
|
7/16/2009
|
-0.10 / -0.83%
|
11.50
|
12.30
|
11.50
|
12.00
|
12.00
|
3.13
|
279,980
|
|
|
7/15/2009
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
3.16
|
488,780
|
|
|
7/14/2009
|
-0.50 / -4.03%
|
11.90
|
12.40
|
11.80
|
11.90
|
11.90
|
3.11
|
751,920
|
|
|
7/13/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.24
|
345,510
|
|
|
7/10/2009
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
3.39
|
840,730
|
|
|
7/9/2009
|
+0.60 / +4.80%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
3.42
|
1,563,670
|
|
|
7/8/2009
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.50
|
3.26
|
394,010
|
|
|
7/7/2009
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.60
|
3.29
|
442,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|