|
Closing price on 8/27/2012
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
188,110 |
| Split-adjusted Price |
5.56 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.70 / -4.70%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
5.56
|
188,110
|
|
|
8/24/2012
|
+0.60 / +4.20%
|
13.60
|
15.00
|
13.60
|
14.90
|
14.90
|
5.84
|
767,680
|
|
|
8/23/2012
|
-0.70 / -4.67%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
5.60
|
192,290
|
|
|
8/22/2012
|
-0.70 / -4.46%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.00
|
5.88
|
579,690
|
|
|
8/21/2012
|
-0.80 / -4.85%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.70
|
6.15
|
437,070
|
|
|
8/20/2012
|
+0.40 / +2.48%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
6.46
|
187,030
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
6.31
|
187,580
|
|
|
8/16/2012
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
6.31
|
87,530
|
|
|
8/15/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
6.39
|
74,940
|
|
|
8/14/2012
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.30
|
6.39
|
153,010
|
|
|
8/13/2012
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
6.35
|
107,700
|
|
|
8/10/2012
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
6.46
|
65,130
|
|
|
8/9/2012
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.70
|
6.54
|
58,140
|
|
|
8/8/2012
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
6.50
|
42,500
|
|
|
8/7/2012
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
6.50
|
36,170
|
|
|
8/6/2012
|
+0.40 / +2.44%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.80
|
6.58
|
219,000
|
|
|
8/3/2012
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
6.42
|
83,000
|
|
|
8/2/2012
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.50
|
6.46
|
79,030
|
|
|
8/1/2012
|
-0.10 / -0.60%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
6.46
|
134,190
|
|
|
7/31/2012
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.60
|
6.50
|
84,530
|
|
|
7/30/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
6.46
|
62,670
|
|
|
7/27/2012
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
6.46
|
289,560
|
|
|
7/26/2012
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
6.54
|
170,130
|
|
|
7/25/2012
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
6.58
|
244,040
|
|
|
7/24/2012
|
-0.70 / -4.02%
|
17.10
|
17.40
|
16.60
|
16.70
|
16.70
|
6.54
|
1,449,590
|
|
|
7/23/2012
|
-0.40 / -2.25%
|
17.60
|
17.90
|
17.30
|
17.40
|
17.40
|
6.82
|
308,050
|
|
|
7/20/2012
|
-0.10 / -0.56%
|
18.20
|
18.40
|
17.80
|
17.80
|
17.80
|
6.97
|
986,090
|
|
|
7/19/2012
|
+0.60 / +3.47%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.90
|
7.01
|
2,472,000
|
|
|
7/18/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.30
|
6.78
|
486,450
|
|
|
7/17/2012
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.70
|
17.30
|
17.30
|
6.78
|
437,770
|
|
|