|
|
Closing price on 9/18/2012
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
491,550 |
| Split-adjusted Price |
6.42 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.80 / -4.65%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.40
|
6.42
|
491,550
|
|
|
9/17/2012
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.20
|
6.74
|
271,760
|
|
|
9/14/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
6.97
|
1,575,070
|
|
|
9/13/2012
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
6.97
|
592,150
|
|
|
9/12/2012
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.60
|
6.89
|
526,560
|
|
|
9/11/2012
|
+0.80 / +4.76%
|
16.40
|
17.60
|
16.40
|
17.60
|
17.60
|
6.89
|
1,185,470
|
|
|
9/10/2012
|
-0.60 / -3.45%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.80
|
6.58
|
691,770
|
|
|
9/7/2012
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
6.82
|
997,660
|
|
|
9/6/2012
|
+0.70 / +4.24%
|
16.50
|
17.20
|
16.40
|
17.20
|
17.20
|
6.74
|
926,620
|
|
|
9/5/2012
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
6.46
|
1,277,450
|
|
|
9/4/2012
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
6.19
|
205,380
|
|
|
8/31/2012
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
5.92
|
153,970
|
|
|
8/30/2012
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.60
|
15.30
|
15.30
|
5.99
|
358,990
|
|
|
8/29/2012
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
5.88
|
170,280
|
|
|
8/28/2012
|
+0.10 / +0.70%
|
13.70
|
14.50
|
13.70
|
14.30
|
14.30
|
5.60
|
171,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|