|
Closing price on 6/24/2009
|
|
| Open |
26.50 |
| High |
29.10 |
| Low |
26.50 |
| Volume |
30,210 |
| Split-adjusted Price |
1.94 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2009
|
+1.30 / +4.68%
|
26.50
|
29.10
|
26.50
|
29.10
|
29.10
|
1.94
|
30,210
|
|
|
6/23/2009
|
-1.40 / -4.79%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
1.85
|
2,900
|
|
|
6/22/2009
|
-1.50 / -4.89%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
1.94
|
9,780
|
|
|
6/19/2009
|
-1.00 / -3.15%
|
33.00
|
33.00
|
30.70
|
30.70
|
30.70
|
2.04
|
8,940
|
|
|
6/18/2009
|
+1.30 / +4.28%
|
31.50
|
31.70
|
30.50
|
31.70
|
31.70
|
2.11
|
20,680
|
|
|
6/17/2009
|
-1.50 / -4.70%
|
30.40
|
30.60
|
30.40
|
30.40
|
30.40
|
2.02
|
26,300
|
|
|
6/16/2009
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
2.12
|
7,610
|
|
|
6/15/2009
|
-1.40 / -4.01%
|
33.30
|
34.90
|
33.20
|
33.50
|
33.50
|
2.23
|
32,340
|
|
|
6/12/2009
|
+0.60 / +1.75%
|
35.40
|
35.40
|
34.40
|
34.90
|
34.90
|
2.32
|
24,330
|
|
|
6/11/2009
|
+1.60 / +4.89%
|
32.70
|
34.30
|
32.70
|
34.30
|
34.30
|
2.28
|
31,060
|
|
|
6/10/2009
|
-1.50 / -4.39%
|
35.90
|
35.90
|
32.70
|
32.70
|
32.70
|
2.18
|
47,960
|
|
|
6/9/2009
|
+1.60 / +4.91%
|
34.20
|
34.20
|
33.00
|
34.20
|
34.20
|
2.28
|
56,640
|
|
|
6/8/2009
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
2.17
|
1,640
|
|
|
6/5/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.07
|
36,540
|
|
|
6/4/2009
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.98
|
6,760
|
|
|
6/3/2009
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
1.88
|
36,030
|
|
|
6/2/2009
|
+1.10 / +4.25%
|
25.90
|
27.00
|
25.90
|
27.00
|
27.00
|
1.80
|
39,820
|
|
|
6/1/2009
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.70
|
25.90
|
25.90
|
1.72
|
16,450
|
|
|
5/29/2009
|
+0.30 / +1.17%
|
26.40
|
26.40
|
25.50
|
25.90
|
25.90
|
1.72
|
11,510
|
|
|
5/28/2009
|
-1.20 / -4.48%
|
25.50
|
26.40
|
25.50
|
25.60
|
25.60
|
1.70
|
8,970
|
|
|
5/27/2009
|
+0.30 / +1.13%
|
27.00
|
27.00
|
25.70
|
26.80
|
26.80
|
1.78
|
19,990
|
|
|
5/26/2009
|
-0.20 / -0.75%
|
26.20
|
28.00
|
26.10
|
26.50
|
26.50
|
1.76
|
15,670
|
|
|
5/25/2009
|
+1.20 / +4.71%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
1.78
|
14,580
|
|
|
5/22/2009
|
-0.60 / -2.30%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
1.70
|
20,490
|
|
|
5/21/2009
|
0.00 / 0.00%
|
26.40
|
27.20
|
26.00
|
26.10
|
26.10
|
1.74
|
20,630
|
|
|
5/20/2009
|
0.00 / 0.00%
|
25.00
|
26.50
|
25.00
|
26.10
|
26.10
|
1.74
|
18,530
|
|
|
5/19/2009
|
+0.10 / +0.38%
|
26.20
|
26.30
|
25.00
|
26.10
|
26.10
|
1.74
|
7,940
|
|
|
5/18/2009
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.00
|
1.73
|
7,890
|
|
|
5/15/2009
|
+0.80 / +3.17%
|
26.20
|
26.20
|
25.80
|
26.00
|
26.00
|
1.73
|
24,420
|
|
|
5/14/2009
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.60
|
25.20
|
25.20
|
1.68
|
25,640
|
|
|