|
Closing price on 5/29/2009
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
25.50 |
| Volume |
11,510 |
| Split-adjusted Price |
1.72 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
+0.30 / +1.17%
|
26.40
|
26.40
|
25.50
|
25.90
|
25.90
|
1.72
|
11,510
|
|
|
5/28/2009
|
-1.20 / -4.48%
|
25.50
|
26.40
|
25.50
|
25.60
|
25.60
|
1.70
|
8,970
|
|
|
5/27/2009
|
+0.30 / +1.13%
|
27.00
|
27.00
|
25.70
|
26.80
|
26.80
|
1.78
|
19,990
|
|
|
5/26/2009
|
-0.20 / -0.75%
|
26.20
|
28.00
|
26.10
|
26.50
|
26.50
|
1.76
|
15,670
|
|
|
5/25/2009
|
+1.20 / +4.71%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
1.78
|
14,580
|
|
|
5/22/2009
|
-0.60 / -2.30%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
1.70
|
20,490
|
|
|
5/21/2009
|
0.00 / 0.00%
|
26.40
|
27.20
|
26.00
|
26.10
|
26.10
|
1.74
|
20,630
|
|
|
5/20/2009
|
0.00 / 0.00%
|
25.00
|
26.50
|
25.00
|
26.10
|
26.10
|
1.74
|
18,530
|
|
|
5/19/2009
|
+0.10 / +0.38%
|
26.20
|
26.30
|
25.00
|
26.10
|
26.10
|
1.74
|
7,940
|
|
|
5/18/2009
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.00
|
1.73
|
7,890
|
|
|
5/15/2009
|
+0.80 / +3.17%
|
26.20
|
26.20
|
25.80
|
26.00
|
26.00
|
1.73
|
24,420
|
|
|
5/14/2009
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.60
|
25.20
|
25.20
|
1.68
|
25,640
|
|
|
5/13/2009
|
+1.80 / +7.76%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
1.66
|
18,670
|
|
|
5/12/2009
|
+1.10 / +4.98%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.20
|
1.54
|
23,480
|
|
|
5/11/2009
|
-0.90 / -3.91%
|
24.00
|
24.00
|
22.10
|
22.10
|
22.10
|
1.47
|
37,170
|
|
|
5/8/2009
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.53
|
23,010
|
|
|
5/7/2009
|
+1.00 / +4.48%
|
22.10
|
23.30
|
21.00
|
23.30
|
23.30
|
1.55
|
17,160
|
|
|
5/6/2009
|
0.00 / 0.00%
|
21.30
|
22.70
|
21.20
|
22.30
|
21.57
|
1.48
|
2,120
|
|
|
5/5/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1.48
|
26,900
|
|
|
5/4/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.42
|
3,530
|
|
|
4/29/2009
|
-0.70 / -3.33%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
1.35
|
17,080
|
|
|
4/28/2009
|
+0.20 / +0.96%
|
19.80
|
21.50
|
19.80
|
21.00
|
21.00
|
1.40
|
14,360
|
|
|
4/27/2009
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
1.38
|
1,050
|
|
|
4/24/2009
|
-1.00 / -4.61%
|
20.80
|
22.10
|
20.70
|
20.70
|
20.70
|
1.38
|
9,250
|
|
|
4/23/2009
|
+0.40 / +1.88%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
1.44
|
5,400
|
|
|
4/22/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.42
|
4,180
|
|
|
4/21/2009
|
-1.00 / -4.69%
|
20.30
|
21.90
|
20.30
|
20.30
|
20.30
|
1.35
|
17,610
|
|
|
4/20/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.42
|
1,090
|
|
|
4/17/2009
|
+0.40 / +1.82%
|
23.00
|
23.00
|
20.90
|
22.40
|
22.40
|
1.49
|
29,730
|
|
|
4/16/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
1.46
|
15,920
|
|
|