|
Closing price on 2/9/2009
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
559,770 |
| Split-adjusted Price |
6.46 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2009
|
+0.50 / +3.09%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.70
|
6.46
|
559,770
|
|
|
2/6/2009
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.20
|
6.27
|
1,215,630
|
|
|
2/5/2009
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
6.27
|
585,370
|
|
|
2/4/2009
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
6.42
|
528,030
|
|
|
2/3/2009
|
-0.60 / -3.51%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.50
|
6.38
|
618,720
|
|
|
2/2/2009
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
6.61
|
264,340
|
|
|
1/23/2009
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
6.77
|
580,430
|
|
|
1/22/2009
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
6.69
|
398,340
|
|
|
1/21/2009
|
-0.30 / -1.72%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.10
|
6.61
|
748,640
|
|
|
1/20/2009
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
6.73
|
706,340
|
|
|
1/19/2009
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
6.85
|
535,320
|
|
|
1/16/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
6.92
|
503,190
|
|
|
1/15/2009
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
6.92
|
387,710
|
|
|
1/14/2009
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.00
|
6.96
|
399,140
|
|
|
1/13/2009
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
6.92
|
686,040
|
|
|
1/12/2009
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.20
|
7.04
|
399,700
|
|
|
1/9/2009
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.40
|
7.12
|
417,970
|
|
|
1/8/2009
|
-0.20 / -1.08%
|
18.40
|
18.60
|
18.30
|
18.40
|
18.40
|
7.12
|
473,490
|
|
|
1/7/2009
|
+0.20 / +1.09%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.60
|
7.19
|
926,750
|
|
|
1/6/2009
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.40
|
7.12
|
719,720
|
|
|
1/5/2009
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
7.04
|
344,920
|
|
|
1/2/2009
|
-0.10 / -0.54%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.30
|
7.08
|
314,640
|
|
|
12/31/2008
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.20
|
18.40
|
18.40
|
7.12
|
2,809,910
|
|
|
12/30/2008
|
+0.60 / +3.37%
|
18.00
|
18.60
|
17.70
|
18.40
|
18.40
|
7.12
|
1,835,610
|
|
|
12/29/2008
|
-0.50 / -2.73%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.80
|
6.88
|
1,226,750
|
|
|
12/26/2008
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.30
|
7.08
|
878,170
|
|
|
12/25/2008
|
-0.30 / -1.61%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.30
|
7.08
|
806,190
|
|
|
12/24/2008
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.60
|
6.26
|
1,032,160
|
|
|
12/23/2008
|
-0.50 / -2.63%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
6.22
|
1,706,570
|
|
|
12/22/2008
|
-0.20 / -1.04%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.00
|
6.39
|
1,488,230
|
|
|