|
Closing price on 2/19/2009
|
|
| Open |
17.60 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
1,370 |
| Split-adjusted Price |
1.23 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
+0.40 / +2.21%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
1.23
|
1,370
|
|
|
2/18/2009
|
-0.90 / -4.74%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
1.20
|
2,520
|
|
|
2/17/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
1.26
|
30
|
|
|
2/16/2009
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.26
|
750
|
|
|
2/13/2009
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.70
|
1.31
|
1,500
|
|
|
2/12/2009
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.00
|
19.90
|
19.90
|
1.32
|
1,730
|
|
|
2/11/2009
|
0.00 / 0.00%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.80
|
1.32
|
70
|
|
|
2/10/2009
|
-1.00 / -4.81%
|
19.80
|
20.90
|
19.80
|
19.80
|
19.80
|
1.32
|
4,340
|
|
|
2/9/2009
|
-1.00 / -4.59%
|
22.40
|
22.40
|
20.80
|
20.80
|
20.80
|
1.38
|
1,260
|
|
|
2/6/2009
|
+0.90 / +4.31%
|
20.00
|
21.80
|
19.90
|
21.80
|
21.80
|
1.45
|
1,670
|
|
|
2/5/2009
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.39
|
30
|
|
|
2/4/2009
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.39
|
10
|
|
|
2/3/2009
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.33
|
20
|
|
|
2/2/2009
|
-1.00 / -4.88%
|
19.70
|
21.30
|
19.50
|
19.50
|
19.50
|
1.30
|
530
|
|
|
1/23/2009
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.36
|
10
|
|
|
1/22/2009
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1.34
|
480
|
|
|
1/21/2009
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.20
|
20.10
|
20.10
|
1.34
|
1,790
|
|
|
1/20/2009
|
-0.20 / -0.98%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.20
|
1.34
|
600
|
|
|
1/19/2009
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.40
|
1.36
|
13,730
|
|
|
1/16/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.36
|
6,600
|
|
|
1/15/2009
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.36
|
1,670
|
|
|
1/14/2009
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.50
|
1.36
|
3,510
|
|
|
1/13/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.20
|
1.34
|
5,500
|
|
|
1/12/2009
|
-0.20 / -0.98%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.20
|
1.34
|
4,900
|
|
|
1/9/2009
|
+0.50 / +2.51%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
1.36
|
7,550
|
|
|
1/8/2009
|
+0.30 / +1.53%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
1.32
|
1,460
|
|
|
1/7/2009
|
+0.90 / +4.81%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
1.30
|
4,410
|
|
|
1/6/2009
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
1.24
|
2,910
|
|
|
1/5/2009
|
-0.10 / -0.52%
|
18.90
|
19.00
|
18.50
|
19.00
|
19.00
|
1.26
|
1,940
|
|
|
1/2/2009
|
-0.40 / -2.05%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
1.27
|
2,730
|
|
|