|
Closing price on 4/4/2013
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
720 |
| Split-adjusted Price |
2.32 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2013
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
2.26
|
1,120
|
|
|
3/8/2013
|
+0.30 / +2.16%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.23
|
10
|
|
|
3/7/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.18
|
0
|
|
|
3/6/2013
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
2.18
|
7,000
|
|
|
3/5/2013
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.20
|
10
|
|
|
3/4/2013
|
-0.60 / -4.20%
|
14.20
|
14.20
|
13.60
|
13.70
|
13.70
|
2.15
|
4,460
|
|
|
3/1/2013
|
+0.30 / +2.14%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
2.24
|
1,780
|
|
|
2/28/2013
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.20
|
10
|
|
|
2/27/2013
|
-0.40 / -2.82%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
2.17
|
2,000
|
|
|
2/26/2013
|
+0.20 / +1.43%
|
13.40
|
14.20
|
13.40
|
14.20
|
14.20
|
2.23
|
1,110
|
|
|
2/25/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.20
|
4,540
|
|
|
2/22/2013
|
+0.60 / +4.48%
|
13.80
|
14.00
|
13.50
|
14.00
|
14.00
|
2.20
|
210
|
|
|