|
Closing price on 9/10/2009
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
30.20 |
| Volume |
10,050 |
| Split-adjusted Price |
2.15 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2009
|
-0.80 / -2.53%
|
31.80
|
32.00
|
30.20
|
30.80
|
30.80
|
2.15
|
10,050
|
|
|
9/9/2009
|
-0.30 / -0.94%
|
31.90
|
32.40
|
31.60
|
31.60
|
31.60
|
2.21
|
12,710
|
|
|
9/8/2009
|
+1.30 / +4.25%
|
31.50
|
31.90
|
30.80
|
31.90
|
31.90
|
2.23
|
11,640
|
|
|
9/7/2009
|
-0.70 / -2.24%
|
30.60
|
31.90
|
30.60
|
30.60
|
30.60
|
2.14
|
3,800
|
|
|
9/4/2009
|
-0.80 / -2.49%
|
31.20
|
32.90
|
31.20
|
31.30
|
31.30
|
2.19
|
8,430
|
|
|
9/3/2009
|
-1.40 / -4.18%
|
32.10
|
33.50
|
32.00
|
32.10
|
32.10
|
2.24
|
22,410
|
|
|
9/1/2009
|
+1.50 / +4.69%
|
33.40
|
33.60
|
32.50
|
33.50
|
33.50
|
2.34
|
61,320
|
|
|
8/31/2009
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.24
|
6,420
|
|
|
8/28/2009
|
0.00 / 0.00%
|
30.00
|
30.90
|
30.00
|
30.50
|
30.50
|
2.13
|
20,340
|
|
|
8/27/2009
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.80
|
30.50
|
30.50
|
2.13
|
13,420
|
|
|
8/26/2009
|
-0.20 / -0.65%
|
30.40
|
30.90
|
30.40
|
30.50
|
30.50
|
2.13
|
15,670
|
|
|
8/25/2009
|
-1.10 / -3.46%
|
32.50
|
32.50
|
30.70
|
30.70
|
30.70
|
2.14
|
10,330
|
|
|
8/24/2009
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.80
|
2.22
|
7,350
|
|
|
8/21/2009
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.10
|
31.60
|
31.60
|
2.21
|
31,400
|
|
|
8/20/2009
|
+1.40 / +4.88%
|
29.00
|
30.10
|
28.80
|
30.10
|
30.10
|
2.10
|
50,680
|
|
|
8/19/2009
|
0.00 / 0.00%
|
28.20
|
28.80
|
28.20
|
28.70
|
28.70
|
2.00
|
9,940
|
|
|
8/18/2009
|
0.00 / 0.00%
|
27.50
|
28.70
|
27.50
|
28.70
|
28.70
|
2.00
|
6,880
|
|
|
8/17/2009
|
-0.30 / -1.03%
|
29.00
|
29.20
|
28.70
|
28.70
|
28.70
|
2.00
|
17,510
|
|
|
8/14/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.03
|
3,220
|
|
|
8/13/2009
|
+0.40 / +1.40%
|
29.00
|
29.20
|
28.70
|
29.00
|
29.00
|
2.03
|
18,970
|
|
|
8/12/2009
|
-0.50 / -1.72%
|
28.20
|
30.00
|
28.20
|
28.60
|
28.60
|
2.00
|
20,790
|
|
|
8/11/2009
|
-0.90 / -3.00%
|
28.80
|
29.50
|
28.80
|
29.10
|
29.10
|
2.03
|
8,030
|
|
|
8/10/2009
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
2.10
|
9,630
|
|
|
8/7/2009
|
+0.20 / +0.69%
|
27.70
|
29.00
|
27.70
|
29.00
|
29.00
|
2.03
|
30,520
|
|
|
8/6/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.01
|
28,300
|
|
|
8/5/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.00
|
27.50
|
27.50
|
1.92
|
55,180
|
|
|
8/4/2009
|
+0.80 / +3.15%
|
26.40
|
26.50
|
26.20
|
26.20
|
26.20
|
1.83
|
10,250
|
|
|
8/3/2009
|
+1.10 / +4.53%
|
25.00
|
25.40
|
24.50
|
25.40
|
25.40
|
1.77
|
11,290
|
|
|
7/31/2009
|
+1.10 / +4.74%
|
24.20
|
24.30
|
24.00
|
24.30
|
24.30
|
1.70
|
17,440
|
|
|
7/30/2009
|
-0.30 / -1.28%
|
22.80
|
24.20
|
22.80
|
23.20
|
23.20
|
1.62
|
7,690
|
|
|