|
Closing price on 5/21/2012
|
|
| Open |
13.20 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
4,270 |
| Split-adjusted Price |
1.69 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.70
|
1.69
|
4,270
|
|
|
5/18/2012
|
-0.60 / -4.35%
|
13.30
|
13.80
|
13.20
|
13.20
|
13.20
|
1.63
|
5,820
|
|
|
5/17/2012
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
1.71
|
3,110
|
|
|
5/16/2012
|
-0.70 / -4.67%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
1.77
|
6,010
|
|
|
5/15/2012
|
+0.30 / +2.04%
|
15.10
|
15.10
|
14.50
|
15.00
|
15.00
|
1.86
|
3,460
|
|
|
5/14/2012
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.10
|
14.70
|
14.70
|
1.82
|
15,630
|
|
|
5/11/2012
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.83
|
5,680
|
|
|
5/10/2012
|
+0.60 / +4.44%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
1.74
|
14,680
|
|
|
5/9/2012
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
1.67
|
2,780
|
|
|
5/8/2012
|
+0.20 / +1.48%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.70
|
1.69
|
20,150
|
|
|
5/7/2012
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.67
|
30
|
|
|
5/4/2012
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
1.63
|
10,850
|
|
|
5/3/2012
|
+0.30 / +2.33%
|
13.30
|
13.30
|
12.40
|
13.20
|
13.20
|
1.63
|
19,370
|
|
|
5/2/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.60
|
6,900
|
|
|
4/27/2012
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.30
|
12.90
|
12.90
|
1.60
|
3,170
|
|
|
4/26/2012
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
1.60
|
1,110
|
|
|
4/25/2012
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.90
|
1.60
|
4,470
|
|
|
4/24/2012
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
1.52
|
5,160
|
|
|
4/23/2012
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
1.50
|
3,040
|
|
|
4/20/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
1.52
|
2,650
|
|
|
4/19/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
1.52
|
3,860
|
|
|
4/18/2012
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
1.52
|
3,280
|
|
|
4/17/2012
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
1.52
|
200
|
|
|
4/16/2012
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
1.48
|
2,370
|
|
|
4/13/2012
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
1.51
|
120
|
|
|
4/12/2012
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
1.58
|
210
|
|
|
4/11/2012
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.55
|
250
|
|
|
4/10/2012
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.52
|
60
|
|
|
4/9/2012
|
+0.40 / +3.42%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
1.50
|
710
|
|
|
4/6/2012
|
-0.20 / -1.68%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.70
|
1.45
|
160
|
|
|