|
Closing price on 1/29/2013
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
36,700 |
| Split-adjusted Price |
2.37 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.31
|
2.37
|
36,700
|
|
|
1/28/2013
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.40
|
2.43
|
58,300
|
|
|
1/25/2013
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.26
|
2.40
|
29,300
|
|
|
1/24/2013
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.99
|
2.35
|
14,100
|
|
|
1/23/2013
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.27
|
39,500
|
|
|
1/22/2013
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.92
|
2.25
|
62,200
|
|
|
1/21/2013
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.26
|
2.35
|
58,800
|
|
|
1/18/2013
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
2.45
|
29,200
|
|
|
1/17/2013
|
+0.60 / +6.52%
|
9.60
|
10.20
|
9.30
|
9.80
|
9.95
|
2.50
|
203,300
|
|
|
1/16/2013
|
+0.20 / +2.22%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.31
|
2.35
|
117,700
|
|
|
1/15/2013
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
9.00
|
8.96
|
2.30
|
73,100
|
|
|
1/14/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.40
|
9.00
|
8.76
|
2.30
|
16,100
|
|
|
1/11/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.81
|
2.27
|
17,900
|
|
|
1/10/2013
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.77
|
2.27
|
31,400
|
|
|
1/9/2013
|
-0.60 / -6.67%
|
8.90
|
9.10
|
8.30
|
8.40
|
8.75
|
2.14
|
83,100
|
|
|
1/8/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
2.30
|
54,600
|
|
|
1/7/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.04
|
2.30
|
26,500
|
|
|
1/4/2013
|
+0.20 / +2.27%
|
8.90
|
9.40
|
8.70
|
9.00
|
8.97
|
2.30
|
83,100
|
|
|
1/3/2013
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.91
|
2.25
|
67,300
|
|
|
1/2/2013
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
2.37
|
35,100
|
|
|
12/28/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.98
|
2.32
|
24,900
|
|
|
12/27/2012
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.96
|
2.30
|
70,600
|
|
|
12/26/2012
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.73
|
2.27
|
35,500
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.79
|
2.25
|
32,900
|
|
|
12/24/2012
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.58
|
2.25
|
33,300
|
|
|
12/21/2012
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
2.17
|
15,700
|
|
|
12/20/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.62
|
2.20
|
63,700
|
|
|
12/19/2012
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.10
|
8.50
|
8.43
|
2.17
|
54,900
|
|
|
12/18/2012
|
-0.10 / -1.18%
|
8.00
|
8.60
|
8.00
|
8.40
|
8.25
|
2.14
|
41,600
|
|
|
12/17/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.30
|
2.17
|
15,900
|
|
|