|
Closing price on 6/8/2012
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.80 |
| Volume |
0 |
| Split-adjusted Price |
1.71 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.71
|
0
|
|
|
6/7/2012
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.80
|
1.71
|
570
|
|
|
6/6/2012
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.69
|
10
|
|
|
6/5/2012
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.63
|
700
|
|
|
6/4/2012
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.71
|
10
|
|
|
6/1/2012
|
-0.60 / -4.35%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.20
|
1.63
|
30
|
|
|
5/31/2012
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
1.71
|
2,770
|
|
|
5/30/2012
|
+0.50 / +3.82%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
1.68
|
1,520
|
|
|
5/29/2012
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
1.62
|
20
|
|
|
5/28/2012
|
-0.60 / -4.35%
|
13.80
|
14.00
|
13.20
|
13.20
|
13.20
|
1.63
|
2,860
|
|
|
5/25/2012
|
+0.50 / +3.76%
|
13.80
|
13.80
|
12.80
|
13.80
|
13.80
|
1.71
|
120
|
|
|
5/24/2012
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.65
|
50
|
|
|
5/23/2012
|
-0.40 / -3.05%
|
12.60
|
13.50
|
12.60
|
12.70
|
12.70
|
1.57
|
2,510
|
|
|
5/22/2012
|
-0.60 / -4.38%
|
14.20
|
14.20
|
13.10
|
13.10
|
13.10
|
1.62
|
550
|
|
|
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
|
|
|