|
Closing price on 8/20/2012
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
7,890 |
| Split-adjusted Price |
1.53 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
1.53
|
7,890
|
|
|
8/17/2012
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
1.53
|
1,510
|
|
|
8/16/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.55
|
10,550
|
|
|
8/15/2012
|
-0.50 / -4.13%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.55
|
10
|
|
|
8/14/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
0
|
|
|
8/13/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
0
|
|
|
8/10/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
0
|
|
|
8/9/2012
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
10
|
|
|
8/8/2012
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.58
|
10
|
|
|
8/7/2012
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.53
|
20
|
|
|
8/6/2012
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
1.58
|
9,030
|
|
|
8/3/2012
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.51
|
30
|
|
|
8/2/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.57
|
800
|
|
|
8/1/2012
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.50
|
30
|
|
|
7/31/2012
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.57
|
10
|
|
|
7/30/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.54
|
10
|
|
|
7/27/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.54
|
0
|
|
|
7/26/2012
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.54
|
40
|
|
|
7/25/2012
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.59
|
10
|
|
|
7/24/2012
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.54
|
2,000
|
|
|
7/23/2012
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
1.55
|
1,050
|
|
|
7/20/2012
|
-0.50 / -4.03%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
1.59
|
1,350
|
|
|
7/19/2012
|
+0.10 / +0.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
1.66
|
790
|
|
|
7/18/2012
|
+0.50 / +4.24%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
1.65
|
490
|
|
|
7/17/2012
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
1.58
|
1,770
|
|
|
7/16/2012
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
1.51
|
2,650
|
|
|
7/13/2012
|
+0.40 / +3.54%
|
11.00
|
11.70
|
10.90
|
11.70
|
11.70
|
1.57
|
510
|
|
|
7/12/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.51
|
0
|
|
|
7/11/2012
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
1.51
|
630
|
|
|
7/10/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.58
|
0
|
|
|