|
Closing price on 3/27/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.80 |
| Volume |
3,090 |
| Split-adjusted Price |
1.25 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
1.25
|
3,090
|
|
|
3/26/2009
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.00
|
19.00
|
19.00
|
1.26
|
16,560
|
|
|
3/25/2009
|
-0.30 / -1.60%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
1.22
|
910
|
|
|
3/24/2009
|
+0.20 / +1.08%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.70
|
1.24
|
2,630
|
|
|
3/23/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.23
|
0
|
|
|
3/20/2009
|
+0.40 / +2.21%
|
18.10
|
18.60
|
17.60
|
18.50
|
18.50
|
1.23
|
3,240
|
|
|
3/19/2009
|
-0.90 / -4.74%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.10
|
1.20
|
7,000
|
|
|
3/18/2009
|
+0.50 / +2.70%
|
19.00
|
19.00
|
17.80
|
19.00
|
19.00
|
1.26
|
12,410
|
|
|
3/17/2009
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
1.23
|
6,540
|
|
|
3/16/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.19
|
10
|
|
|
3/13/2009
|
-0.40 / -2.19%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
1.19
|
640
|
|
|
3/12/2009
|
+0.10 / +0.55%
|
17.30
|
18.30
|
17.30
|
18.30
|
18.30
|
1.22
|
210
|
|
|
3/11/2009
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.21
|
2,310
|
|
|
3/10/2009
|
+0.40 / +2.34%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
1.16
|
6,080
|
|
|
3/9/2009
|
-0.20 / -1.16%
|
16.90
|
17.90
|
16.90
|
17.10
|
17.10
|
1.14
|
180
|
|
|
3/6/2009
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
1.15
|
1,410
|
|
|
3/5/2009
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
1.20
|
140
|
|
|
3/4/2009
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.18
|
10
|
|
|
3/3/2009
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.16
|
10
|
|
|
3/2/2009
|
+0.30 / +1.80%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.00
|
1.13
|
3,600
|
|
|
2/27/2009
|
-0.40 / -2.34%
|
17.70
|
17.70
|
16.70
|
16.70
|
16.70
|
1.11
|
1,800
|
|
|
2/26/2009
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
1.14
|
2,140
|
|
|
2/25/2009
|
+0.80 / +4.65%
|
16.60
|
18.00
|
16.60
|
18.00
|
18.00
|
1.20
|
2,050
|
|
|
2/24/2009
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
1.14
|
1,650
|
|
|
2/23/2009
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.20
|
100
|
|
|
2/20/2009
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
1.20
|
1,550
|
|
|
2/19/2009
|
+0.40 / +2.21%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
1.23
|
1,370
|
|
|
2/18/2009
|
-0.90 / -4.74%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
1.20
|
2,520
|
|
|
2/17/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
1.26
|
30
|
|
|
2/16/2009
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.26
|
750
|
|
|