|
Closing price on 8/15/2014
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
1,620 |
| Split-adjusted Price |
4.43 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2014
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.50
|
4.43
|
1,620
|
|
|
8/14/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.30
|
20.50
|
20.50
|
4.43
|
38,710
|
|
|
8/13/2014
|
+0.50 / +2.50%
|
20.10
|
20.60
|
20.10
|
20.50
|
20.50
|
4.43
|
12,230
|
|
|
8/12/2014
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.32
|
21,320
|
|
|
8/11/2014
|
-0.30 / -1.49%
|
20.40
|
20.40
|
19.80
|
19.80
|
19.80
|
4.28
|
400
|
|
|
8/8/2014
|
+0.30 / +1.52%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.10
|
4.34
|
1,320
|
|
|
8/7/2014
|
-0.40 / -1.98%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
4.28
|
290
|
|
|
8/6/2014
|
+0.30 / +1.51%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
4.36
|
50
|
|
|
8/5/2014
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
4.30
|
11,140
|
|
|
8/4/2014
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
4.26
|
2,050
|
|
|
8/1/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
4.28
|
2,630
|
|
|
7/31/2014
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.90
|
4.30
|
12,310
|
|
|
7/30/2014
|
+1.00 / +5.32%
|
19.60
|
19.90
|
19.60
|
19.80
|
19.80
|
4.28
|
8,700
|
|
|
7/29/2014
|
-0.90 / -4.57%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.80
|
4.06
|
45,990
|
|
|
7/28/2014
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.70
|
4.26
|
1,350
|
|
|
7/25/2014
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
19.80
|
19.80
|
4.28
|
10,700
|
|
|
7/24/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
4.28
|
790
|
|
|
7/23/2014
|
+0.70 / +3.65%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
4.30
|
3,450
|
|
|
7/22/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.15
|
2,580
|
|
|
7/21/2014
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
4.15
|
4,940
|
|
|
7/18/2014
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
4.13
|
1,220
|
|
|
7/17/2014
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
4.21
|
3,070
|
|
|
7/16/2014
|
+0.60 / +3.16%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.60
|
4.23
|
6,420
|
|
|
7/15/2014
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.10
|
3,830
|
|
|
7/14/2014
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
4.17
|
600
|
|
|
7/11/2014
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.30
|
4.17
|
3,500
|
|
|
7/10/2014
|
0.00 / 0.00%
|
19.20
|
20.20
|
19.20
|
19.30
|
19.30
|
4.17
|
5,060
|
|
|
7/9/2014
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
4.17
|
12,960
|
|
|
7/8/2014
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.40
|
4.19
|
5,500
|
|
|
7/7/2014
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.50
|
4.21
|
700
|
|
|