|
Closing price on 5/26/2010
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
32.00 |
| Volume |
9,630 |
| Split-adjusted Price |
2.91 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.00
|
32.90
|
32.90
|
2.91
|
9,630
|
|
|
5/25/2010
|
+1.20 / +3.77%
|
31.10
|
33.00
|
30.50
|
33.00
|
33.00
|
2.92
|
5,770
|
|
|
5/24/2010
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.81
|
300
|
|
|
5/21/2010
|
-0.60 / -1.76%
|
32.30
|
33.50
|
32.30
|
33.40
|
33.40
|
2.95
|
6,920
|
|
|
5/20/2010
|
+0.50 / +1.49%
|
31.90
|
34.00
|
31.90
|
34.00
|
34.00
|
3.00
|
13,440
|
|
|
5/19/2010
|
-0.50 / -1.47%
|
34.10
|
34.10
|
32.30
|
33.50
|
33.50
|
2.96
|
9,360
|
|
|
5/18/2010
|
+1.50 / +4.62%
|
33.30
|
34.10
|
33.30
|
34.00
|
34.00
|
3.00
|
49,230
|
|
|
5/17/2010
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.00
|
32.50
|
32.50
|
2.87
|
38,700
|
|
|
5/14/2010
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
2.87
|
64,640
|
|
|
5/13/2010
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.90
|
31.00
|
31.00
|
2.74
|
16,260
|
|
|
5/12/2010
|
+0.50 / +1.64%
|
30.20
|
31.50
|
30.20
|
31.00
|
31.00
|
2.74
|
36,190
|
|
|
5/11/2010
|
+0.60 / +2.01%
|
29.90
|
30.50
|
29.90
|
30.50
|
30.50
|
2.69
|
29,050
|
|
|
5/10/2010
|
-0.30 / -0.99%
|
30.00
|
30.10
|
29.10
|
29.90
|
29.90
|
2.64
|
40,850
|
|
|
5/7/2010
|
-1.00 / -3.21%
|
31.20
|
31.20
|
29.70
|
30.20
|
30.20
|
2.67
|
31,980
|
|
|
5/6/2010
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.20
|
31.20
|
2.76
|
25,830
|
|
|
5/5/2010
|
0.00 / 0.00%
|
31.20
|
31.70
|
30.00
|
31.20
|
31.20
|
2.76
|
14,930
|
|
|
5/4/2010
|
+1.40 / +4.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.76
|
15,080
|
|
|
4/29/2010
|
+0.40 / +1.36%
|
29.30
|
30.00
|
29.30
|
29.80
|
29.80
|
2.63
|
11,370
|
|
|
4/28/2010
|
-0.20 / -0.68%
|
29.00
|
29.50
|
29.00
|
29.40
|
29.40
|
2.60
|
15,620
|
|
|
4/27/2010
|
-0.60 / -1.99%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.60
|
2.62
|
3,910
|
|
|
4/26/2010
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.20
|
30.20
|
30.20
|
2.67
|
1,560
|
|
|
4/22/2010
|
-0.20 / -0.66%
|
30.30
|
30.50
|
30.00
|
30.20
|
30.20
|
2.67
|
12,390
|
|
|
4/21/2010
|
-0.40 / -1.30%
|
29.40
|
30.50
|
29.40
|
30.40
|
30.40
|
2.69
|
25,910
|
|
|
4/20/2010
|
+1.00 / +3.36%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.72
|
20
|
|
|
4/19/2010
|
+0.30 / +1.02%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.80
|
2.63
|
4,260
|
|
|
4/16/2010
|
-3.60 / -10.88%
|
29.20
|
30.00
|
29.10
|
29.50
|
29.50
|
2.61
|
30,510
|
|
|
4/15/2010
|
-0.70 / -2.07%
|
33.10
|
33.70
|
33.10
|
33.10
|
33.10
|
2.54
|
5,410
|
|
|
4/14/2010
|
+0.80 / +2.42%
|
34.00
|
34.00
|
33.70
|
33.80
|
33.80
|
2.60
|
900
|
|
|
4/13/2010
|
-1.00 / -2.94%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
2.54
|
5,850
|
|
|
4/12/2010
|
+0.90 / +2.72%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
2.61
|
3,750
|
|
|