|
Closing price on 2/15/2011
|
|
| Open |
20.40 |
| High |
20.80 |
| Low |
20.40 |
| Volume |
2,030 |
| Split-adjusted Price |
2.05 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2011
|
-0.80 / -3.77%
|
20.40
|
20.80
|
20.40
|
20.40
|
20.40
|
2.05
|
2,030
|
|
|
2/14/2011
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.20
|
2.13
|
2,180
|
|
|
2/11/2011
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.40
|
21.30
|
21.30
|
2.14
|
520
|
|
|
2/10/2011
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.15
|
470
|
|
|
2/9/2011
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.16
|
2,300
|
|
|
2/8/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.15
|
270
|
|
|
1/28/2011
|
0.00 / 0.00%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
2.15
|
330
|
|
|
1/27/2011
|
-0.30 / -1.38%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
2.15
|
60
|
|
|
1/26/2011
|
+0.80 / +3.83%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
2.18
|
20
|
|
|
1/25/2011
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.10
|
190
|
|
|
1/24/2011
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
2.01
|
1,160
|
|
|
1/21/2011
|
-0.90 / -4.25%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.30
|
2.04
|
4,230
|
|
|
1/20/2011
|
+0.50 / +2.42%
|
21.30
|
21.30
|
21.00
|
21.20
|
21.20
|
2.13
|
790
|
|
|
1/19/2011
|
+0.10 / +0.49%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
2.08
|
710
|
|
|
1/18/2011
|
-0.90 / -4.19%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.60
|
2.07
|
90
|
|
|
1/17/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.16
|
910
|
|
|
1/14/2011
|
-0.50 / -2.27%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
2.16
|
220
|
|
|
1/13/2011
|
+0.30 / +1.38%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
2.21
|
6,830
|
|
|
1/12/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.18
|
490
|
|
|
1/11/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.18
|
0
|
|
|
1/10/2011
|
-1.10 / -4.82%
|
22.80
|
22.80
|
21.70
|
21.70
|
21.70
|
2.18
|
390
|
|
|
1/7/2011
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
2.29
|
20
|
|
|
1/6/2011
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.31
|
30
|
|
|
1/5/2011
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.29
|
10
|
|
|
1/4/2011
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.41
|
10
|
|
|
12/31/2010
|
+0.50 / +2.22%
|
22.40
|
23.00
|
22.00
|
23.00
|
23.00
|
2.31
|
17,280
|
|
|
12/30/2010
|
+0.40 / +1.81%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
2.26
|
110
|
|
|
12/29/2010
|
-2.10 / -8.68%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.22
|
240
|
|
|
12/28/2010
|
+0.50 / +2.11%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.33
|
1,000
|
|
|
12/27/2010
|
+0.90 / +3.95%
|
22.80
|
23.70
|
22.80
|
23.70
|
23.70
|
2.28
|
1,460
|
|
|