|
Closing price on 7/14/2010
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
31.00 |
| Volume |
8,460 |
| Split-adjusted Price |
2.83 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2010
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
2.83
|
8,460
|
|
|
7/13/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.20
|
2.85
|
1,360
|
|
|
7/12/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.85
|
890
|
|
|
7/9/2010
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.20
|
2.85
|
2,010
|
|
|
7/8/2010
|
+0.60 / +1.96%
|
30.70
|
31.20
|
30.70
|
31.20
|
31.20
|
2.85
|
12,560
|
|
|
7/7/2010
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.79
|
0
|
|
|
7/6/2010
|
-0.30 / -0.97%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.79
|
1,000
|
|
|
7/5/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.82
|
10
|
|
|
7/2/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.82
|
10
|
|
|
7/1/2010
|
+0.20 / +0.65%
|
30.40
|
30.90
|
30.40
|
30.90
|
30.90
|
2.82
|
2,050
|
|
|
6/30/2010
|
-0.30 / -0.97%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.70
|
2.80
|
160
|
|
|
6/29/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
160
|
|
|
6/28/2010
|
-0.90 / -2.82%
|
30.60
|
31.00
|
30.60
|
31.00
|
31.00
|
2.83
|
8,730
|
|
|
6/25/2010
|
+1.00 / +3.24%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
2.91
|
10
|
|
|
6/24/2010
|
-1.10 / -3.44%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.82
|
310
|
|
|
6/23/2010
|
+0.90 / +2.89%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
2.92
|
2,000
|
|
|
6/22/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.10
|
31.10
|
31.10
|
2.84
|
3,460
|
|
|
6/21/2010
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.84
|
3,180
|
|
|
6/18/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
11,100
|
|
|
6/17/2010
|
-1.00 / -3.13%
|
30.90
|
33.00
|
30.90
|
31.00
|
31.00
|
2.83
|
2,520
|
|
|
6/16/2010
|
0.00 / 0.00%
|
30.60
|
32.00
|
30.60
|
32.00
|
32.00
|
2.92
|
2,710
|
|
|
6/15/2010
|
+0.70 / +2.24%
|
30.40
|
32.00
|
30.40
|
32.00
|
32.00
|
2.92
|
2,390
|
|
|
6/14/2010
|
-1.00 / -3.10%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.30
|
2.86
|
2,050
|
|
|
6/11/2010
|
-0.40 / -1.22%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.30
|
2.95
|
3,830
|
|
|
6/10/2010
|
+0.80 / +2.51%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.98
|
5,890
|
|
|
6/9/2010
|
+0.90 / +2.90%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.90
|
2.91
|
19,420
|
|
|
6/8/2010
|
-0.80 / -2.52%
|
30.30
|
31.00
|
30.30
|
31.00
|
31.00
|
2.83
|
5,260
|
|
|
6/7/2010
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.90
|
370
|
|
|
6/4/2010
|
+0.10 / +0.32%
|
30.20
|
31.80
|
30.20
|
31.80
|
31.80
|
2.90
|
270
|
|
|
6/3/2010
|
-0.30 / -0.94%
|
32.50
|
32.50
|
31.70
|
31.70
|
31.70
|
2.80
|
1,890
|
|
|