Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
SB,11/30/12,3.640,3.640,3.400,3.480,633794,0.08,2.35%
SB,11/29/12,3.460,3.480,3.380,3.400,331922,-0.05,-1.45%
SB,11/28/12,3.430,3.480,3.390,3.450,307313,-0.04,-1.15%
SB,11/27/12,3.430,3.540,3.400,3.490,309812,0.02,0.58%
SB,11/26/12,3.510,3.550,3.340,3.470,386400,-0.08,-2.25%
SB,11/24/12,3.450,3.620,3.450,3.550,211607,0.00,0.00%
SB,11/23/12,3.450,3.620,3.450,3.550,211607,0.06,1.72%
SB,11/21/12,3.360,3.540,3.340,3.490,348330,0.08,2.35%
SB,11/20/12,3.500,3.640,3.410,3.410,796886,-0.09,-2.57%
SB,11/19/12,3.540,3.650,3.430,3.500,844916,-0.18,-4.89%
SB,11/16/12,3.620,3.810,3.520,3.680,780852,0.02,0.55%
SB,11/15/12,4.270,4.300,3.230,3.660,2816608,-1.25,-25.46%
SB,11/14/12,4.490,4.940,4.280,4.910,1545340,0.40,8.87%
SB,11/13/12,4.840,4.860,4.500,4.510,514323,-0.33,-6.82%
SB,11/12/12,4.850,4.940,4.840,4.840,446691,0.03,0.62%
SB,11/09/12,5.010,5.060,4.800,4.810,627196,-0.21,-4.18%
SB,11/08/12,5.480,5.510,4.980,5.020,761657,-0.49,-8.89%
SB,11/07/12,5.620,5.620,5.480,5.510,213115,-0.08,-1.43%
SB,11/06/12,5.560,5.600,5.510,5.590,140266,0.03,0.54%
SB,11/05/12,5.580,5.630,5.550,5.560,132693,-0.05,-0.89%
SB,11/02/12,5.670,5.690,5.600,5.610,142440,0.01,0.18%
SB,11/01/12,5.500,5.620,5.460,5.600,227950,0.10,1.82%
SB,10/31/12,5.650,5.660,5.500,5.500,306277,-0.15,-2.65%
SB,10/26/12,,5.650,5.650,5.650,0,-0.12,-2.08%
SB,10/25/12,5.780,5.830,5.720,5.770,217149,-0.03,-0.52%
SB,10/24/12,5.870,5.880,5.750,5.800,202697,-0.06,-1.02%
SB,10/23/12,5.950,5.955,5.820,5.860,177631,-0.01,-0.17%
SB,10/19/12,5.860,5.890,5.850,5.870,146277,-0.02,-0.34%
SB,10/18/12,5.810,5.930,5.810,5.890,222545,0.04,0.68%
SB,10/17/12,5.760,5.870,5.710,5.850,259666,0.09,1.56%
SB,10/16/12,5.730,5.800,5.700,5.760,204358,0.01,0.17%
SB,10/15/12,5.730,5.770,5.700,5.750,149264,0.00,0.00%
SB,10/12/12,5.800,5.820,5.710,5.750,105261,0.00,0.00%
SB,10/11/12,5.760,5.790,5.720,5.750,142639,-0.02,-0.35%
SB,10/10/12,5.800,5.810,5.700,5.770,230426,-0.06,-1.03%
SB,10/09/12,5.820,5.860,5.790,5.830,167812,0.03,0.52%
SB,10/08/12,5.830,5.850,5.800,5.800,141712,-0.03,-0.51%
SB,10/06/12,5.830,5.890,5.790,5.830,114348,0.00,0.00%
SB,10/05/12,5.830,5.890,5.790,5.830,114348,0.03,0.52%
SB,10/04/12,5.790,5.820,5.740,5.800,152391,0.03,0.52%
SB,10/03/12,5.700,5.830,5.690,5.770,156753,0.08,1.41%
SB,10/02/12,5.680,5.720,5.670,5.690,200501,0.02,0.35%
SB,10/01/12,5.800,5.830,5.660,5.670,330016,-0.13,-2.24%
SB,09/28/12,5.770,5.830,5.770,5.800,177862,0.02,0.35%
SB,09/27/12,5.860,5.890,5.760,5.780,255137,-0.05,-0.86%
SB,09/26/12,5.940,6.000,5.790,5.830,288126,-0.09,-1.52%
SB,09/25/12,6.120,6.120,5.910,5.920,384846,-0.12,-1.99%
SB,09/24/12,6.100,6.120,6.040,6.040,197789,-0.09,-1.47%
SB,09/21/12,6.160,6.170,6.110,6.130,163425,-0.04,-0.65%
SB,09/20/12,6.110,6.180,6.100,6.170,504792,0.02,0.33%
SB,09/19/12,6.180,6.210,6.098,6.150,302941,-0.03,-0.49%
SB,09/18/12,6.050,6.180,6.040,6.180,156371,0.11,1.81%
SB,09/17/12,6.120,6.150,6.050,6.070,118293,-0.08,-1.30%
SB,09/14/12,6.100,6.150,6.040,6.150,173544,0.09,1.49%
SB,09/13/12,6.090,6.140,6.020,6.060,261011,-0.04,-0.66%
SB,09/12/12,6.090,6.100,6.040,6.100,309443,0.03,0.49%
SB,09/11/12,6.080,6.140,6.020,6.070,317323,0.00,0.00%
SB,09/10/12,6.080,6.140,6.040,6.070,184714,-0.08,-1.30%
SB,09/07/12,6.160,6.160,6.100,6.150,159806,0.01,0.16%
SB,09/06/12,6.180,6.180,6.120,6.140,98727,-0.02,-0.32%
SB,09/05/12,6.100,6.190,6.050,6.160,141746,0.09,1.48%