|
Closing price on 7/31/2013
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
5,430 |
| Split-adjusted Price |
2.32 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2013
|
+0.30 / +2.22%
|
13.70
|
13.90
|
13.30
|
13.80
|
13.80
|
2.32
|
5,430
|
|
|
7/30/2013
|
-0.70 / -4.93%
|
13.40
|
13.90
|
13.30
|
13.50
|
13.50
|
2.27
|
9,030
|
|
|
7/29/2013
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.39
|
20
|
|
|
7/26/2013
|
+0.30 / +2.17%
|
13.90
|
14.10
|
13.40
|
14.10
|
14.10
|
2.37
|
2,490
|
|
|
7/25/2013
|
+0.70 / +5.34%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
2.32
|
230
|
|
|
7/24/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.10
|
2.20
|
280
|
|
|
7/23/2013
|
-0.70 / -5.07%
|
13.70
|
13.80
|
13.00
|
13.10
|
13.10
|
2.20
|
5,910
|
|
|
7/22/2013
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.10
|
13.80
|
13.80
|
2.32
|
11,020
|
|
|
7/19/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.35
|
900
|
|
|
7/18/2013
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.37
|
1,670
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
2.39
|
1,830
|
|
|
7/16/2013
|
-0.80 / -5.33%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
2.39
|
1,020
|
|
|
7/15/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
2.35
|
3,090
|
|
|
7/12/2013
|
+0.10 / +0.67%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
2.35
|
290
|
|
|
7/11/2013
|
+0.10 / +0.68%
|
14.80
|
15.40
|
14.80
|
14.90
|
14.90
|
2.34
|
1,220
|
|
|
7/10/2013
|
-0.20 / -1.33%
|
15.00
|
15.60
|
14.80
|
14.80
|
14.80
|
2.32
|
250
|
|
|
7/9/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.35
|
410
|
|
|
7/8/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
2.35
|
50
|
|
|
7/5/2013
|
-0.20 / -1.32%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
2.35
|
5,290
|
|
|
7/4/2013
|
+0.30 / +2.01%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.20
|
2.39
|
7,010
|
|
|
7/3/2013
|
+0.20 / +1.36%
|
14.80
|
15.30
|
14.80
|
14.90
|
14.90
|
2.34
|
14,580
|
|
|
7/2/2013
|
+0.30 / +2.08%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
2.31
|
4,320
|
|
|
7/1/2013
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
2.26
|
1,060
|
|
|
6/28/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.23
|
0
|
|
|
6/27/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
2.23
|
310
|
|
|
6/26/2013
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.21
|
110
|
|
|
6/25/2013
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.32
|
10
|
|
|
6/24/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.24
|
10
|
|
|
6/21/2013
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.24
|
300
|
|
|
6/20/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
2.28
|
330
|
|
|