|
Closing price on 8/25/2010
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
755,440 |
| Split-adjusted Price |
2.93 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
2.93
|
755,440
|
|
|
8/24/2010
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
2.96
|
477,530
|
|
|
8/23/2010
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
3.05
|
149,510
|
|
|
8/20/2010
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
3.10
|
202,500
|
|
|
8/19/2010
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
3.10
|
297,750
|
|
|
8/18/2010
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
3.13
|
162,060
|
|
|
8/17/2010
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
3.19
|
330,600
|
|
|
8/16/2010
|
+0.30 / +2.78%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.10
|
3.19
|
357,860
|
|
|
8/13/2010
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
3.10
|
222,860
|
|
|
8/12/2010
|
-0.40 / -3.64%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
3.05
|
444,580
|
|
|
8/11/2010
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
3.16
|
310,510
|
|
|
8/10/2010
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.60
|
10.80
|
10.80
|
3.10
|
717,650
|
|
|
8/9/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
3.19
|
687,730
|
|
|
8/6/2010
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.25
|
396,480
|
|
|
8/5/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.28
|
276,220
|
|
|
8/4/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.28
|
347,770
|
|
|
8/3/2010
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
3.28
|
285,460
|
|
|
8/2/2010
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
3.31
|
246,250
|
|
|
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
|
|
|