|
Closing price on 3/18/2010
|
|
| Open |
35.10 |
| High |
35.10 |
| Low |
33.50 |
| Volume |
30,780 |
| Split-adjusted Price |
2.68 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+1.10 / +3.25%
|
35.10
|
35.10
|
33.50
|
34.90
|
34.90
|
2.68
|
30,780
|
|
|
3/17/2010
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.80
|
33.80
|
33.80
|
2.60
|
1,110
|
|
|
3/16/2010
|
-1.30 / -3.70%
|
34.50
|
34.50
|
33.80
|
33.80
|
33.80
|
2.60
|
2,860
|
|
|
3/15/2010
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.10
|
35.10
|
35.10
|
2.70
|
8,090
|
|
|
3/12/2010
|
-0.90 / -2.49%
|
36.00
|
36.00
|
35.10
|
35.20
|
35.20
|
2.70
|
3,200
|
|
|
3/11/2010
|
-0.10 / -0.28%
|
35.70
|
36.20
|
35.50
|
36.10
|
36.10
|
2.77
|
5,380
|
|
|
3/10/2010
|
+0.90 / +2.55%
|
36.40
|
36.40
|
36.00
|
36.20
|
36.20
|
2.78
|
12,150
|
|
|
3/9/2010
|
-1.50 / -4.08%
|
35.50
|
36.80
|
35.30
|
35.30
|
35.30
|
2.71
|
14,000
|
|
|
3/8/2010
|
+0.80 / +2.22%
|
36.40
|
36.80
|
34.60
|
36.80
|
36.80
|
2.83
|
8,910
|
|
|
3/5/2010
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
36.00
|
36.00
|
2.77
|
5,210
|
|
|
3/4/2010
|
-0.50 / -1.37%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
2.77
|
6,760
|
|
|
3/3/2010
|
+0.50 / +1.39%
|
35.50
|
37.00
|
35.50
|
36.50
|
36.50
|
2.80
|
38,290
|
|
|
3/2/2010
|
+1.20 / +3.45%
|
35.20
|
36.20
|
35.20
|
36.00
|
36.00
|
2.77
|
68,220
|
|
|
3/1/2010
|
+0.50 / +1.46%
|
34.30
|
35.00
|
34.30
|
34.80
|
34.80
|
2.67
|
23,030
|
|
|
2/26/2010
|
+0.90 / +2.69%
|
33.80
|
34.30
|
33.80
|
34.30
|
34.30
|
2.64
|
20,550
|
|
|
2/25/2010
|
-1.60 / -4.57%
|
35.00
|
35.00
|
33.40
|
33.40
|
33.40
|
2.57
|
15,740
|
|
|
2/24/2010
|
+1.00 / +2.94%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
2.69
|
4,780
|
|
|
2/23/2010
|
-1.60 / -4.49%
|
34.40
|
34.50
|
34.00
|
34.00
|
34.00
|
2.61
|
25,950
|
|
|
2/22/2010
|
+1.50 / +4.40%
|
35.70
|
35.70
|
35.00
|
35.60
|
35.60
|
2.74
|
10,660
|
|
|
2/12/2010
|
+1.80 / +5.57%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
2.62
|
23,390
|
|
|
2/11/2010
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
2.48
|
700
|
|
|
2/10/2010
|
+1.20 / +3.86%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
2.48
|
10
|
|
|
2/9/2010
|
-1.40 / -4.31%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.10
|
2.39
|
7,760
|
|
|
2/8/2010
|
+0.70 / +2.20%
|
31.80
|
32.50
|
31.80
|
32.50
|
32.50
|
2.50
|
20,030
|
|
|
2/5/2010
|
+0.20 / +0.63%
|
30.40
|
31.80
|
30.30
|
31.80
|
31.80
|
2.44
|
5,690
|
|
|
2/4/2010
|
+0.10 / +0.32%
|
32.00
|
32.00
|
30.60
|
31.60
|
31.60
|
2.43
|
3,260
|
|
|
2/3/2010
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
2.42
|
700
|
|
|
2/2/2010
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.38
|
2,230
|
|
|
2/1/2010
|
-1.00 / -3.23%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
2.30
|
1,520
|
|
|
1/29/2010
|
+0.80 / +2.65%
|
29.90
|
31.00
|
29.80
|
31.00
|
31.00
|
2.38
|
2,180
|
|
|