|
Closing price on 10/7/2010
|
|
| Open |
23.90 |
| High |
24.30 |
| Low |
23.40 |
| Volume |
15,370 |
| Split-adjusted Price |
24.30 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2010
|
+1.10 / +4.74%
|
23.90
|
24.30
|
23.40
|
24.30
|
24.30
|
24.30
|
15,370
|
|
|
10/6/2010
|
+0.90 / +4.04%
|
22.60
|
23.20
|
22.60
|
23.20
|
23.20
|
23.20
|
112,440
|
|
|
10/5/2010
|
-1.00 / -4.29%
|
23.00
|
23.30
|
22.30
|
22.30
|
22.70
|
22.30
|
133,910
|
|
|
10/4/2010
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.50
|
23.30
|
23.30
|
23.30
|
107,100
|
|
|
10/1/2010
|
0.00 / 0.00%
|
23.40
|
23.60
|
22.80
|
23.60
|
23.30
|
23.60
|
56,270
|
|
|
9/30/2010
|
-1.10 / -4.45%
|
24.70
|
24.70
|
22.80
|
23.60
|
23.30
|
23.60
|
129,210
|
|
|
9/29/2010
|
-1.30 / -5.00%
|
26.20
|
26.20
|
24.70
|
24.70
|
25.20
|
24.70
|
182,970
|
|
|
9/28/2010
|
+0.30 / +1.17%
|
25.60
|
26.80
|
25.00
|
26.00
|
25.50
|
26.00
|
172,920
|
|
|
9/27/2010
|
-0.80 / -3.02%
|
26.20
|
26.50
|
25.70
|
25.70
|
25.80
|
25.70
|
59,010
|
|
|
9/24/2010
|
-0.10 / -0.38%
|
27.50
|
27.50
|
26.20
|
26.20
|
26.85
|
26.20
|
34,610
|
|
|
9/23/2010
|
+1.20 / +4.78%
|
25.10
|
26.30
|
25.10
|
26.30
|
26.00
|
26.30
|
111,440
|
|
|
9/22/2010
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
25.10
|
25.00
|
25.10
|
38,540
|
|
|
9/21/2010
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.70
|
25.10
|
25.10
|
25.10
|
34,080
|
|
|
9/20/2010
|
-0.60 / -2.34%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.20
|
25.00
|
14,520
|
|
|
9/17/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.70
|
25.80
|
24.90
|
25.80
|
34,080
|
|
|
9/16/2010
|
+1.00 / +4.03%
|
24.90
|
25.80
|
24.70
|
25.80
|
24.90
|
25.80
|
29,570
|
|
|
9/15/2010
|
-0.80 / -3.13%
|
25.10
|
25.20
|
24.60
|
24.80
|
24.60
|
24.80
|
28,250
|
|
|
9/14/2010
|
+0.80 / +3.23%
|
25.80
|
25.80
|
24.00
|
25.60
|
25.00
|
25.60
|
14,290
|
|
|
9/13/2010
|
-1.20 / -4.62%
|
24.70
|
27.00
|
24.70
|
24.80
|
25.00
|
24.80
|
520
|
|
|
9/10/2010
|
-1.40 / -5.11%
|
27.20
|
27.20
|
26.00
|
26.00
|
26.80
|
26.00
|
14,640
|
|
|
9/9/2010
|
+1.20 / +4.58%
|
26.50
|
27.40
|
26.50
|
27.40
|
26.80
|
27.40
|
410
|
|
|
9/8/2010
|
-1.30 / -4.73%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.20
|
26.20
|
47,520
|
|
|
9/7/2010
|
+1.10 / +4.17%
|
27.00
|
27.50
|
25.10
|
27.50
|
25.60
|
27.50
|
31,740
|
|
|
9/6/2010
|
-0.50 / -1.86%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
26.40
|
13,860
|
|
|
9/1/2010
|
-0.60 / -2.33%
|
26.90
|
26.90
|
25.20
|
25.20
|
25.80
|
25.20
|
1,340
|
|
|
8/31/2010
|
+1.20 / +4.88%
|
25.70
|
25.80
|
23.60
|
25.80
|
25.80
|
25.80
|
34,780
|
|
|
8/30/2010
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15,840
|
|
|
8/27/2010
|
+0.50 / +2.17%
|
22.90
|
23.50
|
22.80
|
23.50
|
23.20
|
23.50
|
39,670
|
|
|
8/26/2010
|
+0.40 / +1.77%
|
23.70
|
23.70
|
22.70
|
23.00
|
23.20
|
23.00
|
12,260
|
|
|
8/25/2010
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.90
|
22.60
|
24,600
|
|
|