|
Closing price on 11/1/2010
|
|
| Open |
23.50 |
| High |
25.00 |
| Low |
23.50 |
| Volume |
250 |
| Split-adjusted Price |
2.41 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2010
|
+0.30 / +1.21%
|
23.50
|
25.00
|
23.50
|
25.00
|
25.00
|
2.41
|
250
|
|
|
10/29/2010
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.38
|
0
|
|
|
10/28/2010
|
+0.20 / +0.82%
|
23.40
|
24.70
|
23.40
|
24.70
|
24.70
|
2.38
|
500
|
|
|
10/27/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.36
|
0
|
|
|
10/26/2010
|
+0.50 / +2.08%
|
24.90
|
24.90
|
22.90
|
24.50
|
24.50
|
2.36
|
1,620
|
|
|
10/25/2010
|
+0.50 / +2.13%
|
22.40
|
24.00
|
22.40
|
24.00
|
24.00
|
2.31
|
90
|
|
|
10/22/2010
|
+0.80 / +3.52%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
2.27
|
520
|
|
|
10/21/2010
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.19
|
10
|
|
|
10/20/2010
|
-0.90 / -3.83%
|
23.50
|
23.90
|
22.60
|
22.60
|
22.60
|
2.18
|
450
|
|
|
10/19/2010
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
2.27
|
1,000
|
|
|
10/18/2010
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.90
|
23.90
|
23.90
|
2.30
|
1,780
|
|
|
10/15/2010
|
-1.00 / -4.00%
|
23.90
|
25.00
|
23.90
|
24.00
|
24.00
|
2.31
|
1,120
|
|
|
10/14/2010
|
-0.90 / -3.47%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.00
|
2.41
|
1,500
|
|
|
10/13/2010
|
+1.10 / +4.44%
|
23.60
|
25.90
|
23.60
|
25.90
|
25.90
|
2.50
|
550
|
|
|
10/12/2010
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.00
|
24.80
|
24.80
|
2.39
|
630
|
|
|
10/11/2010
|
-1.00 / -3.92%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.50
|
2.36
|
510
|
|
|
10/8/2010
|
+0.90 / +3.66%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.46
|
5,830
|
|
|
10/7/2010
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.60
|
24.60
|
24.60
|
2.37
|
3,960
|
|
|
10/6/2010
|
+1.10 / +4.68%
|
24.60
|
24.60
|
23.60
|
24.60
|
24.60
|
2.37
|
17,010
|
|
|
10/5/2010
|
-1.10 / -4.47%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.50
|
2.27
|
6,030
|
|
|
10/4/2010
|
-0.90 / -3.53%
|
25.50
|
25.50
|
24.60
|
24.60
|
24.60
|
2.37
|
2,320
|
|
|
10/1/2010
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.50
|
2.46
|
1,240
|
|
|
9/30/2010
|
0.00 / 0.00%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.80
|
2.49
|
4,510
|
|
|
9/29/2010
|
+0.70 / +2.79%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
2.49
|
2,000
|
|
|
9/28/2010
|
+0.60 / +2.45%
|
24.50
|
25.10
|
24.50
|
25.10
|
25.10
|
2.42
|
540
|
|
|
9/27/2010
|
-0.90 / -3.54%
|
24.40
|
24.60
|
24.40
|
24.50
|
24.50
|
2.36
|
6,530
|
|
|
9/24/2010
|
+0.20 / +0.79%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.40
|
2.45
|
810
|
|
|
9/23/2010
|
-1.30 / -4.91%
|
25.20
|
25.50
|
25.20
|
25.20
|
25.20
|
2.43
|
2,080
|
|
|
9/22/2010
|
+0.50 / +1.92%
|
25.10
|
26.50
|
25.10
|
26.50
|
26.50
|
2.55
|
3,380
|
|
|
9/21/2010
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.00
|
26.00
|
26.00
|
2.51
|
4,560
|
|
|