|
Closing price on 12/23/2013
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
7,520 |
| Split-adjusted Price |
3.09 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2013
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
2.83
|
82,130
|
|
|
11/21/2013
|
-0.40 / -2.58%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.10
|
2.83
|
14,250
|
|
|
11/20/2013
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
2.91
|
63,380
|
|
|
11/19/2013
|
+0.50 / +3.29%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.70
|
2.94
|
135,610
|
|
|
11/18/2013
|
-2.00 / -11.63%
|
15.50
|
16.10
|
15.20
|
15.20
|
15.20
|
2.85
|
26,830
|
|
|
11/15/2013
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
2.89
|
80,570
|
|
|
11/14/2013
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.70
|
17.20
|
17.20
|
2.89
|
83,580
|
|
|
11/13/2013
|
-0.20 / -1.14%
|
17.60
|
17.60
|
16.60
|
17.40
|
17.40
|
2.93
|
13,260
|
|
|
11/12/2013
|
-0.50 / -2.76%
|
18.10
|
18.90
|
17.60
|
17.60
|
17.60
|
2.96
|
34,190
|
|
|