|
Closing price on 7/28/2009
|
|
| Open |
23.90 |
| High |
25.80 |
| Low |
23.90 |
| Volume |
18,110 |
| Split-adjusted Price |
1.68 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-1.10 / -4.38%
|
23.90
|
25.80
|
23.90
|
24.00
|
24.00
|
1.68
|
18,110
|
|
|
7/27/2009
|
-0.50 / -1.95%
|
26.60
|
26.60
|
25.10
|
25.10
|
25.10
|
1.75
|
7,390
|
|
|
7/24/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1.79
|
20,200
|
|
|
7/23/2009
|
+1.10 / +4.72%
|
23.30
|
24.40
|
23.00
|
24.40
|
24.40
|
1.70
|
5,290
|
|
|
7/22/2009
|
-0.10 / -0.43%
|
23.00
|
24.40
|
23.00
|
23.30
|
23.30
|
1.63
|
4,970
|
|
|
7/21/2009
|
+0.80 / +3.54%
|
23.70
|
23.70
|
22.90
|
23.40
|
23.40
|
1.63
|
7,810
|
|
|
7/20/2009
|
-0.90 / -3.83%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.60
|
1.58
|
6,410
|
|
|
7/17/2009
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
1.64
|
7,120
|
|
|
7/16/2009
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.70
|
1.66
|
18,520
|
|
|
7/15/2009
|
-1.00 / -4.07%
|
24.60
|
24.60
|
23.60
|
23.60
|
23.60
|
1.65
|
25,060
|
|
|
7/14/2009
|
-1.20 / -4.65%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
1.72
|
7,320
|
|
|
7/13/2009
|
-1.30 / -4.80%
|
26.00
|
26.70
|
25.80
|
25.80
|
25.80
|
1.80
|
13,100
|
|
|
7/10/2009
|
-1.40 / -4.91%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.10
|
1.89
|
14,840
|
|
|
7/9/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1.99
|
10
|
|
|
7/8/2009
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1.99
|
1,110
|
|
|
7/7/2009
|
+0.10 / +0.36%
|
28.00
|
28.40
|
28.00
|
28.00
|
28.00
|
1.96
|
6,000
|
|
|
7/6/2009
|
-0.10 / -0.36%
|
27.00
|
28.00
|
27.00
|
27.90
|
27.90
|
1.95
|
14,690
|
|
|
7/3/2009
|
-1.20 / -4.11%
|
28.00
|
28.80
|
27.80
|
28.00
|
28.00
|
1.86
|
8,540
|
|
|
7/2/2009
|
+1.10 / +3.91%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.20
|
1.94
|
33,020
|
|
|
7/1/2009
|
-1.40 / -4.75%
|
29.50
|
29.50
|
28.10
|
28.10
|
28.10
|
1.87
|
4,520
|
|
|
6/30/2009
|
0.00 / 0.00%
|
28.80
|
29.50
|
28.50
|
29.50
|
29.50
|
1.96
|
4,800
|
|
|
6/29/2009
|
-0.70 / -2.32%
|
29.20
|
30.20
|
29.20
|
29.50
|
29.50
|
1.96
|
5,750
|
|
|
6/26/2009
|
+1.10 / +3.78%
|
28.00
|
30.50
|
28.00
|
30.20
|
30.20
|
2.01
|
12,230
|
|
|
6/25/2009
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.10
|
29.10
|
29.10
|
1.94
|
18,150
|
|
|
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
|
|
|