|
Closing price on 3/25/2011
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
1,830 |
| Split-adjusted Price |
1.68 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
1.68
|
1,830
|
|
|
3/24/2011
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
1.71
|
1,100
|
|
|
3/23/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.68
|
0
|
|
|
3/22/2011
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.68
|
10
|
|
|
3/21/2011
|
+0.60 / +3.57%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
1.75
|
1,240
|
|
|
3/18/2011
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.80
|
1.69
|
1,130
|
|
|
3/17/2011
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.69
|
5,010
|
|
|
3/16/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.77
|
40
|
|
|
3/15/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.77
|
10
|
|
|
3/14/2011
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.77
|
510
|
|
|
3/11/2011
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.74
|
2,770
|
|
|
3/10/2011
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
1.66
|
670
|
|
|
3/9/2011
|
-0.70 / -4.24%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.59
|
870
|
|
|
3/8/2011
|
+0.70 / +4.43%
|
16.40
|
16.50
|
15.80
|
16.50
|
16.50
|
1.66
|
690
|
|
|
3/7/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.59
|
0
|
|
|
3/4/2011
|
-0.60 / -3.66%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
1.59
|
730
|
|
|
3/3/2011
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
1.65
|
1,010
|
|
|
3/2/2011
|
-0.80 / -4.55%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.69
|
5,930
|
|
|
3/1/2011
|
-0.70 / -3.83%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
1.77
|
260
|
|
|
2/28/2011
|
+0.40 / +2.23%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.30
|
1.84
|
410
|
|
|
2/25/2011
|
-0.80 / -4.28%
|
18.30
|
18.70
|
17.90
|
17.90
|
17.90
|
1.80
|
680
|
|
|
2/24/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.88
|
0
|
|
|
2/23/2011
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
1.88
|
5,310
|
|
|
2/22/2011
|
-0.90 / -4.59%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.70
|
1.88
|
1,180
|
|
|
2/21/2011
|
-1.00 / -4.85%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
1.97
|
160
|
|
|
2/18/2011
|
+0.40 / +1.98%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.60
|
2.07
|
200
|
|
|
2/17/2011
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.03
|
20
|
|
|
2/16/2011
|
0.00 / 0.00%
|
20.50
|
21.40
|
20.40
|
20.40
|
20.40
|
2.05
|
910
|
|
|
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
|
|
|