|
Closing price on 1/28/2010
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.20 |
| Volume |
5,520 |
| Split-adjusted Price |
2.32 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-1.50 / -4.73%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.20
|
2.32
|
5,520
|
|
|
1/27/2010
|
+0.20 / +0.63%
|
30.80
|
32.00
|
30.80
|
31.70
|
31.70
|
2.44
|
650
|
|
|
1/26/2010
|
+0.10 / +0.32%
|
31.30
|
32.80
|
31.20
|
31.50
|
31.50
|
2.42
|
7,710
|
|
|
1/25/2010
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.00
|
31.40
|
31.40
|
2.41
|
6,260
|
|
|
1/22/2010
|
-0.10 / -0.32%
|
30.00
|
31.40
|
30.00
|
31.40
|
31.40
|
2.41
|
18,750
|
|
|
1/21/2010
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
2.42
|
3,630
|
|
|
1/20/2010
|
-1.40 / -4.31%
|
33.00
|
33.00
|
31.10
|
31.10
|
31.10
|
2.39
|
2,110
|
|
|
1/19/2010
|
+0.60 / +1.88%
|
31.10
|
32.50
|
31.10
|
32.50
|
32.50
|
2.50
|
3,150
|
|
|
1/18/2010
|
-0.40 / -1.24%
|
31.20
|
31.90
|
31.00
|
31.90
|
31.90
|
2.45
|
8,980
|
|
|
1/15/2010
|
+0.50 / +1.57%
|
33.00
|
33.00
|
31.40
|
32.30
|
32.30
|
2.48
|
42,070
|
|
|
1/14/2010
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.44
|
12,770
|
|
|
1/13/2010
|
-1.50 / -4.72%
|
33.20
|
33.20
|
30.30
|
30.30
|
30.30
|
2.33
|
21,630
|
|
|
1/12/2010
|
-1.60 / -4.79%
|
32.30
|
33.50
|
31.80
|
31.80
|
31.80
|
2.44
|
12,660
|
|
|
1/11/2010
|
-1.50 / -4.30%
|
33.70
|
34.00
|
33.20
|
33.40
|
33.40
|
2.57
|
10,500
|
|
|
1/8/2010
|
+0.80 / +2.35%
|
33.50
|
34.90
|
33.50
|
34.90
|
34.90
|
2.68
|
3,770
|
|
|
1/7/2010
|
-1.70 / -4.75%
|
34.20
|
34.20
|
34.10
|
34.10
|
34.10
|
2.62
|
6,510
|
|
|
1/6/2010
|
+0.80 / +2.29%
|
36.00
|
36.00
|
33.50
|
35.80
|
35.80
|
2.75
|
2,760
|
|
|
1/5/2010
|
-0.50 / -1.41%
|
36.40
|
36.40
|
35.00
|
35.00
|
35.00
|
2.69
|
5,530
|
|
|
1/4/2010
|
+1.30 / +3.80%
|
34.70
|
35.50
|
32.60
|
35.50
|
35.50
|
2.73
|
9,500
|
|
|
12/31/2009
|
0.00 / 0.00%
|
32.70
|
35.70
|
32.70
|
34.20
|
34.20
|
2.63
|
11,260
|
|
|
12/30/2009
|
+1.50 / +4.59%
|
33.30
|
34.30
|
32.00
|
34.20
|
34.20
|
2.63
|
27,850
|
|
|
12/29/2009
|
-0.10 / -0.30%
|
32.80
|
32.80
|
31.30
|
32.70
|
32.70
|
2.51
|
14,080
|
|
|
12/28/2009
|
-0.60 / -1.80%
|
31.90
|
33.00
|
31.90
|
32.80
|
32.80
|
2.52
|
12,570
|
|
|
12/25/2009
|
+0.30 / +0.91%
|
34.00
|
34.00
|
33.40
|
33.40
|
33.40
|
2.57
|
2,510
|
|
|
12/24/2009
|
+1.30 / +4.09%
|
32.90
|
33.10
|
31.80
|
33.10
|
33.10
|
2.54
|
14,990
|
|
|
12/23/2009
|
-0.20 / -0.63%
|
32.30
|
32.30
|
31.60
|
31.80
|
31.80
|
2.44
|
14,220
|
|
|
12/22/2009
|
+0.50 / +1.59%
|
31.50
|
32.50
|
31.30
|
32.00
|
32.00
|
2.46
|
16,240
|
|
|
12/21/2009
|
+1.40 / +4.65%
|
29.20
|
31.50
|
29.20
|
31.50
|
31.50
|
2.42
|
5,230
|
|
|
12/18/2009
|
+1.40 / +4.88%
|
28.70
|
30.10
|
28.70
|
30.10
|
30.10
|
2.31
|
17,040
|
|
|
12/17/2009
|
+0.20 / +0.70%
|
27.20
|
29.00
|
27.10
|
28.70
|
28.70
|
2.21
|
10,170
|
|
|