|
Closing price on 8/22/2008
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
275,630 |
| Split-adjusted Price |
2.37 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
-0.20 / -2.04%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.60
|
2.37
|
275,630
|
|
|
8/21/2008
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
2.41
|
237,380
|
|
|
8/20/2008
|
-0.20 / -2.08%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.40
|
2.32
|
203,170
|
|
|
8/19/2008
|
-0.40 / -4.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
2.37
|
128,240
|
|
|
8/18/2008
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.46
|
461,270
|
|
|
8/15/2008
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.46
|
247,640
|
|
|
8/14/2008
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
2.41
|
204,630
|
|
|
8/13/2008
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
2.37
|
76,140
|
|
|
8/12/2008
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.39
|
279,470
|
|
|
8/11/2008
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
2.44
|
334,840
|
|
|
8/8/2008
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
2.39
|
54,190
|
|
|
8/7/2008
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.39
|
66,810
|
|
|
8/6/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.37
|
37,560
|
|
|
8/5/2008
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
2.32
|
86,170
|
|
|
8/4/2008
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
2.37
|
119,570
|
|
|
8/1/2008
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.41
|
181,210
|
|
|
7/31/2008
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.37
|
98,490
|
|
|
7/30/2008
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
2.37
|
97,780
|
|
|
7/29/2008
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.41
|
199,040
|
|
|
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
|
|
|