|
Closing price on 10/30/2008
|
|
| Open |
17.50 |
| High |
18.90 |
| Low |
17.00 |
| Volume |
64,100 |
| Split-adjusted Price |
2.54 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+1.20 / +6.78%
|
17.50
|
18.90
|
17.00
|
18.90
|
18.42
|
2.54
|
64,100
|
|
|
10/29/2008
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.65
|
2.38
|
80,800
|
|
|
10/28/2008
|
-0.10 / -0.57%
|
16.50
|
17.60
|
16.40
|
17.50
|
16.59
|
2.35
|
74,100
|
|
|
10/27/2008
|
-1.10 / -5.88%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.64
|
2.37
|
20,200
|
|
|
10/24/2008
|
-0.90 / -4.59%
|
20.00
|
20.70
|
18.30
|
18.70
|
18.86
|
2.51
|
45,600
|
|
|
10/23/2008
|
-1.40 / -6.67%
|
19.60
|
19.90
|
19.60
|
19.60
|
19.61
|
2.64
|
38,800
|
|
|
10/22/2008
|
-0.80 / -3.67%
|
21.80
|
21.80
|
20.60
|
21.00
|
21.04
|
2.82
|
25,700
|
|
|
10/21/2008
|
+1.00 / +4.81%
|
22.00
|
22.20
|
21.00
|
21.80
|
21.72
|
2.93
|
65,400
|
|
|
10/20/2008
|
-1.00 / -4.59%
|
22.00
|
22.00
|
20.40
|
20.80
|
20.78
|
2.80
|
37,000
|
|
|
10/17/2008
|
+0.60 / +2.83%
|
22.00
|
22.50
|
21.00
|
21.80
|
21.67
|
2.93
|
27,500
|
|
|
10/16/2008
|
-1.80 / -7.83%
|
21.20
|
22.50
|
21.10
|
21.20
|
21.42
|
2.85
|
54,600
|
|
|
10/15/2008
|
+1.50 / +6.98%
|
23.00
|
23.00
|
21.30
|
23.00
|
22.62
|
3.09
|
118,600
|
|
|
10/14/2008
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.89
|
1,900
|
|
|
10/13/2008
|
-0.10 / -0.50%
|
20.10
|
21.50
|
18.70
|
20.00
|
20.06
|
2.69
|
49,800
|
|
|
10/10/2008
|
-1.40 / -6.51%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.70
|
6,600
|
|
|
10/9/2008
|
-0.80 / -3.59%
|
20.80
|
23.30
|
20.80
|
21.50
|
21.62
|
2.89
|
93,700
|
|
|
10/8/2008
|
-1.60 / -6.69%
|
22.30
|
22.70
|
22.30
|
22.30
|
22.31
|
3.00
|
91,400
|
|
|
10/7/2008
|
-1.50 / -5.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.21
|
16,300
|
|
|
10/6/2008
|
-2.30 / -8.30%
|
29.20
|
29.20
|
25.40
|
25.40
|
25.62
|
3.42
|
25,400
|
|
|
10/3/2008
|
-0.40 / -1.42%
|
29.60
|
29.60
|
26.00
|
27.70
|
27.29
|
3.73
|
31,900
|
|
|
10/2/2008
|
+1.90 / +7.25%
|
26.40
|
28.20
|
26.40
|
28.10
|
27.72
|
3.78
|
75,400
|
|
|
10/1/2008
|
-0.60 / -2.24%
|
25.00
|
28.50
|
25.00
|
26.20
|
26.35
|
3.52
|
58,400
|
|
|
9/30/2008
|
-1.20 / -4.29%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.60
|
1,000
|
|
|
9/29/2008
|
-1.00 / -3.45%
|
29.20
|
30.00
|
28.00
|
28.00
|
28.78
|
3.77
|
52,000
|
|
|
9/26/2008
|
-1.10 / -3.65%
|
31.00
|
31.00
|
28.00
|
29.00
|
29.59
|
3.90
|
89,600
|
|
|
9/25/2008
|
+2.10 / +7.50%
|
26.30
|
30.10
|
26.30
|
30.10
|
29.05
|
4.05
|
157,200
|
|
|
9/24/2008
|
-1.40 / -4.76%
|
27.70
|
30.50
|
27.70
|
28.00
|
28.24
|
3.77
|
130,200
|
|
|
9/23/2008
|
-2.20 / -6.96%
|
30.50
|
30.90
|
29.40
|
29.40
|
29.68
|
3.95
|
136,900
|
|
|
9/22/2008
|
+0.20 / +0.64%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
4.25
|
15,500
|
|
|
9/19/2008
|
+1.80 / +6.08%
|
27.60
|
31.60
|
27.60
|
31.40
|
29.60
|
4.22
|
353,300
|
|
|