|
Closing price on 3/4/2009
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.10 |
| Volume |
2,032,500 |
| Split-adjusted Price |
5.57 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2009
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.10
|
14.40
|
14.40
|
5.57
|
2,032,500
|
|
|
3/3/2009
|
-0.70 / -4.61%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.50
|
5.61
|
1,623,270
|
|
|
3/2/2009
|
+0.40 / +2.70%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.20
|
5.88
|
1,759,870
|
|
|
2/27/2009
|
+0.60 / +4.23%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.80
|
5.72
|
2,043,090
|
|
|
2/26/2009
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.60
|
14.20
|
14.20
|
5.49
|
4,170,860
|
|
|
2/25/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.26
|
513,510
|
|
|
2/24/2009
|
-0.60 / -4.41%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
5.03
|
1,762,250
|
|
|
2/23/2009
|
-0.70 / -4.90%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
5.26
|
1,517,170
|
|
|
2/20/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
5.53
|
618,750
|
|
|
2/19/2009
|
-0.10 / -0.69%
|
14.50
|
14.90
|
14.20
|
14.40
|
14.40
|
5.57
|
937,800
|
|
|
2/18/2009
|
-0.70 / -4.61%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
5.61
|
1,228,720
|
|
|
2/17/2009
|
-0.60 / -3.80%
|
15.60
|
15.70
|
15.10
|
15.20
|
15.20
|
5.88
|
902,200
|
|
|
2/16/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
6.11
|
284,660
|
|
|
2/13/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
6.15
|
443,610
|
|
|
2/12/2009
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
6.15
|
477,560
|
|
|
2/11/2009
|
-0.20 / -1.23%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
6.19
|
578,920
|
|
|
2/10/2009
|
-0.50 / -2.99%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
6.27
|
488,550
|
|
|
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
|
|
|