|
Closing price on 4/23/2013
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
15.00 |
| Volume |
2,650 |
| Split-adjusted Price |
2.39 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2013
|
-0.40 / -2.56%
|
16.60
|
16.60
|
15.00
|
15.20
|
15.20
|
2.39
|
2,650
|
|
|
4/22/2013
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.45
|
10
|
|
|
4/18/2013
|
-1.10 / -6.51%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.80
|
2.48
|
1,030
|
|
|
4/17/2013
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.65
|
10
|
|
|
4/16/2013
|
+0.60 / +3.95%
|
15.20
|
15.80
|
14.20
|
15.80
|
15.80
|
2.48
|
2,440
|
|
|
4/15/2013
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.39
|
1,210
|
|
|
4/12/2013
|
+0.20 / +1.35%
|
15.00
|
15.80
|
15.00
|
15.00
|
15.00
|
2.35
|
2,280
|
|
|
4/11/2013
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.80
|
2.32
|
2,450
|
|
|
4/10/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.32
|
0
|
|
|
4/9/2013
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.32
|
1,900
|
|
|
4/8/2013
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.29
|
60
|
|
|
4/5/2013
|
-0.60 / -4.05%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.23
|
10,890
|
|
|
4/4/2013
|
-0.10 / -0.67%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.80
|
2.32
|
720
|
|
|
4/3/2013
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.34
|
13,500
|
|
|
4/2/2013
|
-0.60 / -3.95%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.29
|
960
|
|
|
4/1/2013
|
+0.80 / +5.56%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
2.39
|
230
|
|
|
3/29/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.26
|
0
|
|
|
3/28/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.26
|
0
|
|
|
3/27/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.26
|
50
|
|
|
3/26/2013
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.26
|
2,510
|
|
|
3/25/2013
|
+0.70 / +5.04%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
2.29
|
17,290
|
|
|
3/22/2013
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.18
|
4,250
|
|
|
3/21/2013
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.21
|
8,880
|
|
|
3/20/2013
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
2.21
|
1,360
|
|
|
3/19/2013
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.21
|
2,460
|
|
|
3/18/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
2.20
|
10,600
|
|
|
3/15/2013
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.20
|
760
|
|
|
3/14/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.18
|
710
|
|
|
3/13/2013
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
2.20
|
3,620
|
|
|
3/12/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
2.26
|
2,010
|
|
|