|
Closing price on 2/24/2014
|
|
| Open |
19.60 |
| High |
20.30 |
| Low |
19.60 |
| Volume |
4,820 |
| Split-adjusted Price |
3.80 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.40 / +2.01%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
3.80
|
4,820
|
|
|
2/21/2014
|
+0.40 / +2.05%
|
19.20
|
19.90
|
19.10
|
19.90
|
19.90
|
3.73
|
14,410
|
|
|
2/20/2014
|
-1.20 / -5.80%
|
20.40
|
20.40
|
19.30
|
19.50
|
19.50
|
3.65
|
33,710
|
|
|
2/19/2014
|
+0.70 / +3.50%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.70
|
3.88
|
49,940
|
|
|
2/18/2014
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
3.75
|
20,690
|
|
|
2/17/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.30
|
3.80
|
91,130
|
|
|
2/14/2014
|
+0.60 / +3.05%
|
20.80
|
20.90
|
20.00
|
20.30
|
20.30
|
3.80
|
12,160
|
|
|
2/13/2014
|
+1.20 / +6.49%
|
18.50
|
19.70
|
18.50
|
19.70
|
19.70
|
3.69
|
54,340
|
|
|
2/12/2014
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.60
|
18.50
|
18.50
|
3.47
|
21,820
|
|
|
2/11/2014
|
+0.60 / +3.45%
|
17.40
|
18.50
|
17.30
|
18.00
|
18.00
|
3.37
|
124,510
|
|
|
2/10/2014
|
-0.30 / -1.69%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.40
|
3.26
|
22,630
|
|
|
2/7/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
3.32
|
17,830
|
|
|
2/6/2014
|
+0.90 / +5.33%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
3.34
|
15,040
|
|
|
1/27/2014
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
3.17
|
20,000
|
|
|
1/24/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.70
|
3.13
|
122,300
|
|
|
1/23/2014
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
3.07
|
25,300
|
|
|
1/22/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
2.98
|
92,900
|
|
|
1/21/2014
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
3.00
|
40,070
|
|
|
1/20/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
3.02
|
49,280
|
|
|
1/17/2014
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.10
|
3.02
|
99,970
|
|
|
1/16/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
3.06
|
24,790
|
|
|
1/15/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
3.07
|
14,830
|
|
|
1/14/2014
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
3.06
|
5,910
|
|
|
1/13/2014
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
3.04
|
16,030
|
|
|
1/10/2014
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
3.02
|
103,130
|
|
|
1/9/2014
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
3.07
|
11,820
|
|
|
1/8/2014
|
+0.30 / +1.88%
|
16.40
|
16.40
|
15.70
|
16.30
|
16.30
|
3.06
|
302,790
|
|
|
1/7/2014
|
+0.40 / +2.56%
|
15.50
|
16.60
|
15.50
|
16.00
|
16.00
|
3.00
|
25,550
|
|
|
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
|
|
|