|
Closing price on 1/6/2014
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
16,010 |
| Split-adjusted Price |
2.92 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2014
|
-0.40 / -2.50%
|
15.80
|
16.30
|
15.60
|
15.60
|
15.60
|
2.92
|
16,010
|
|
|
1/3/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.00
|
5,100
|
|
|
1/2/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
3.06
|
21,140
|
|
|
12/31/2013
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
3.07
|
7,590
|
|
|
12/30/2013
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.80
|
15.80
|
15.80
|
2.96
|
24,390
|
|
|
12/27/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
3.04
|
15,910
|
|
|
12/26/2013
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
3.00
|
96,490
|
|
|
12/25/2013
|
-0.50 / -3.05%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
2.98
|
27,470
|
|
|
12/24/2013
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
3.07
|
5,920
|
|
|
12/23/2013
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
3.09
|
7,520
|
|
|
12/20/2013
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.10
|
3.02
|
85,950
|
|
|
12/19/2013
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
3.02
|
14,010
|
|
|
12/18/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
3.07
|
5,040
|
|
|
12/17/2013
|
+0.20 / +1.23%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.50
|
3.09
|
22,840
|
|
|
12/16/2013
|
+0.30 / +1.88%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.30
|
3.06
|
17,250
|
|
|
12/13/2013
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
3.00
|
7,470
|
|
|
12/12/2013
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
2.92
|
5,860
|
|
|
12/11/2013
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
2.94
|
6,960
|
|
|
12/10/2013
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
2.96
|
76,310
|
|
|
12/9/2013
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
2.94
|
10,330
|
|
|
12/6/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.70
|
2.94
|
49,520
|
|
|
12/5/2013
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
2.94
|
29,250
|
|
|
12/4/2013
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.60
|
2.92
|
42,240
|
|
|
12/3/2013
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
2.91
|
61,260
|
|
|
12/2/2013
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
2.87
|
35,480
|
|
|
11/29/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
2.87
|
10,630
|
|
|
11/28/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
2.87
|
7,530
|
|
|
11/27/2013
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
2.87
|
12,970
|
|
|
11/26/2013
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.50
|
2.91
|
10,300
|
|
|
11/25/2013
|
+0.30 / +1.99%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
2.89
|
32,382
|
|
|