|
Closing price on 5/4/2011
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
1,680 |
| Split-adjusted Price |
1.46 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2011
|
-0.60 / -4.11%
|
13.70
|
14.20
|
13.60
|
14.00
|
14.00
|
1.46
|
1,680
|
|
|
4/29/2011
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
1.47
|
220
|
|
|
4/28/2011
|
-0.10 / -0.68%
|
14.60
|
14.60
|
13.90
|
14.50
|
14.50
|
1.46
|
10,000
|
|
|
4/27/2011
|
-0.70 / -4.58%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
1.47
|
170
|
|
|
4/26/2011
|
+0.60 / +4.08%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.54
|
20
|
|
|
4/25/2011
|
+0.30 / +2.08%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
1.48
|
9,260
|
|
|
4/22/2011
|
-0.50 / -3.36%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
1.45
|
440
|
|
|
4/21/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.50
|
0
|
|
|
4/20/2011
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
1.50
|
800
|
|
|
4/19/2011
|
-0.40 / -2.60%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
1.51
|
220
|
|
|
4/18/2011
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.55
|
700
|
|
|
4/15/2011
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.58
|
20
|
|
|
4/14/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.60
|
40
|
|
|
4/13/2011
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.61
|
60
|
|
|
4/8/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.56
|
1,010
|
|
|
4/7/2011
|
-0.10 / -0.67%
|
15.20
|
15.60
|
14.80
|
14.80
|
14.80
|
1.49
|
100
|
|
|
4/6/2011
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
1.50
|
5,770
|
|
|
4/5/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.56
|
0
|
|
|
4/4/2011
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
1.56
|
280
|
|
|
4/1/2011
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.62
|
10
|
|
|
3/31/2011
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.70
|
10
|
|
|
3/30/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.68
|
990
|
|
|
3/29/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.68
|
30
|
|
|
3/28/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
1.68
|
1,200
|
|
|
3/25/2011
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
1.68
|
1,830
|
|
|
3/24/2011
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
1.71
|
1,100
|
|
|
3/23/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.68
|
0
|
|
|
3/22/2011
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.68
|
10
|
|
|
3/21/2011
|
+0.60 / +3.57%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
1.75
|
1,240
|
|
|
3/18/2011
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.80
|
1.69
|
1,130
|
|
|