|
Closing price on 5/15/2014
|
|
| Open |
19.60 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
14,010 |
| Split-adjusted Price |
3.75 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
3.75
|
14,010
|
|
|
5/14/2014
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.60
|
3.67
|
110
|
|
|
5/13/2014
|
0.00 / 0.00%
|
19.00
|
19.90
|
18.80
|
19.90
|
19.90
|
3.73
|
7,980
|
|
|
5/12/2014
|
-1.00 / -4.78%
|
20.60
|
20.70
|
19.80
|
19.90
|
19.90
|
3.73
|
8,580
|
|
|
5/9/2014
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.92
|
40
|
|
|
5/8/2014
|
-1.40 / -6.67%
|
21.00
|
21.00
|
19.60
|
19.60
|
19.60
|
3.67
|
23,900
|
|
|
5/7/2014
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
3.94
|
130
|
|
|
5/6/2014
|
+0.20 / +0.92%
|
20.80
|
22.00
|
20.40
|
22.00
|
22.00
|
4.12
|
1,020
|
|
|
5/5/2014
|
+0.20 / +0.93%
|
21.20
|
21.80
|
20.80
|
21.80
|
21.80
|
4.09
|
1,410
|
|
|
4/29/2014
|
+0.60 / +2.86%
|
20.80
|
21.60
|
20.80
|
21.60
|
21.60
|
4.05
|
9,500
|
|
|
4/28/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.94
|
2,370
|
|
|
4/25/2014
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
3.94
|
1,030
|
|
|
4/24/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.94
|
0
|
|
|
4/23/2014
|
-0.10 / -0.47%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
3.94
|
200
|
|
|
4/22/2014
|
-0.10 / -0.47%
|
20.00
|
21.10
|
20.00
|
21.10
|
21.10
|
3.95
|
2,010
|
|
|
4/21/2014
|
+0.70 / +3.41%
|
20.60
|
21.20
|
19.50
|
21.20
|
21.20
|
3.97
|
14,470
|
|
|
4/18/2014
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.50
|
3.84
|
2,020
|
|
|
4/17/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.80
|
20.80
|
3.90
|
410
|
|
|
4/16/2014
|
-0.20 / -0.95%
|
20.20
|
20.80
|
20.00
|
20.80
|
20.80
|
3.90
|
1,510
|
|
|
4/15/2014
|
-0.30 / -1.41%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
3.94
|
7,210
|
|
|
4/14/2014
|
+0.60 / +2.90%
|
20.80
|
21.30
|
20.60
|
21.30
|
21.30
|
3.99
|
650
|
|
|
4/11/2014
|
-0.60 / -2.82%
|
20.80
|
21.20
|
20.70
|
20.70
|
20.70
|
3.88
|
4,890
|
|
|
4/10/2014
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.00
|
21.30
|
21.30
|
3.99
|
1,680
|
|
|
4/8/2014
|
+0.70 / +3.37%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
4.03
|
3,940
|
|
|
4/7/2014
|
-1.50 / -6.73%
|
21.00
|
21.80
|
20.80
|
20.80
|
20.80
|
3.90
|
21,400
|
|
|
4/4/2014
|
+1.10 / +5.19%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.18
|
10
|
|
|
4/3/2014
|
+0.90 / +4.43%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.20
|
3.97
|
1,380
|
|
|
4/2/2014
|
-0.30 / -1.46%
|
21.00
|
21.30
|
20.30
|
20.30
|
20.30
|
3.80
|
16,560
|
|
|
4/1/2014
|
-0.30 / -1.44%
|
22.00
|
22.00
|
20.60
|
20.60
|
20.60
|
3.86
|
14,040
|
|
|
3/31/2014
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.90
|
3.92
|
15,480
|
|
|