|
Closing price on 10/2/2012
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
8,400 |
| Split-adjusted Price |
2.17 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2012
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
2.17
|
8,400
|
|
|
10/1/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.60
|
2.22
|
15,900
|
|
|
9/28/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.70
|
2.27
|
8,400
|
|
|
9/27/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.75
|
2.27
|
13,300
|
|
|
9/26/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
2.27
|
12,500
|
|
|
9/25/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.89
|
2.27
|
7,400
|
|
|
9/24/2012
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.66
|
2.27
|
16,700
|
|
|
9/21/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
2.30
|
35,200
|
|
|
9/20/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.81
|
2.27
|
16,700
|
|
|
9/19/2012
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.85
|
2.30
|
8,800
|
|
|
9/18/2012
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.77
|
2.22
|
14,500
|
|
|
9/17/2012
|
-0.30 / -3.23%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.10
|
2.30
|
16,500
|
|
|
9/14/2012
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.27
|
2.37
|
64,000
|
|
|
9/13/2012
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.82
|
2.30
|
29,800
|
|
|
9/12/2012
|
+0.10 / +1.16%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.77
|
2.22
|
14,800
|
|
|
9/11/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.53
|
2.20
|
21,000
|
|
|
9/10/2012
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.69
|
2.20
|
36,400
|
|
|
9/7/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
2.30
|
17,200
|
|
|
9/6/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
2.30
|
13,000
|
|
|
9/5/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
2.32
|
20,000
|
|
|
9/4/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.22
|
2.35
|
47,300
|
|
|
8/31/2012
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
2.35
|
40,600
|
|
|
8/30/2012
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.32
|
2.40
|
47,600
|
|
|
8/29/2012
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.27
|
2.37
|
51,000
|
|
|
8/28/2012
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.60
|
2.22
|
5,700
|
|
|
8/27/2012
|
-0.70 / -7.53%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.72
|
2.20
|
57,500
|
|
|
8/24/2012
|
+0.50 / +5.68%
|
8.30
|
9.40
|
8.20
|
9.30
|
8.95
|
2.37
|
109,400
|
|
|
8/23/2012
|
-0.50 / -5.38%
|
9.10
|
9.30
|
8.80
|
8.80
|
8.93
|
2.25
|
92,600
|
|
|
8/22/2012
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.52
|
2.37
|
170,000
|
|
|
8/21/2012
|
-0.80 / -7.41%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.12
|
2.55
|
73,300
|
|
|