|
Closing price on 12/5/2013
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
29,250 |
| Split-adjusted Price |
2.94 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2013
|
+0.90 / +5.23%
|
17.90
|
18.30
|
16.60
|
18.10
|
18.10
|
3.04
|
81,450
|
|
|
11/8/2013
|
+1.10 / +6.83%
|
16.10
|
17.20
|
16.00
|
17.20
|
17.20
|
2.89
|
79,380
|
|
|
11/7/2013
|
+1.00 / +6.62%
|
16.10
|
16.10
|
15.10
|
16.10
|
16.10
|
2.71
|
249,356
|
|
|
11/6/2013
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
2.54
|
5,280
|
|
|
11/5/2013
|
+0.80 / +5.37%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.70
|
2.64
|
183,770
|
|
|
11/4/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
2.51
|
35,800
|
|
|
11/1/2013
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.51
|
1,280
|
|
|
10/31/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
2.52
|
4,070
|
|
|
10/30/2013
|
-0.10 / -0.66%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.52
|
1,320
|
|
|
10/29/2013
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
2.54
|
6,000
|
|
|
10/28/2013
|
-0.20 / -1.30%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.20
|
2.56
|
2,420
|
|
|
10/25/2013
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.40
|
2.59
|
4,510
|
|
|