|
Closing price on 11/12/2008
|
|
| Open |
19.60 |
| High |
20.50 |
| Low |
19.60 |
| Volume |
41,800 |
| Split-adjusted Price |
2.69 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
-0.80 / -3.85%
|
19.60
|
20.50
|
19.60
|
20.00
|
19.86
|
2.69
|
41,800
|
|
|
11/11/2008
|
-1.20 / -5.45%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.96
|
2.80
|
27,700
|
|
|
11/10/2008
|
+0.60 / +2.80%
|
23.10
|
23.10
|
21.50
|
22.00
|
22.31
|
2.96
|
58,400
|
|
|
11/7/2008
|
-1.50 / -6.55%
|
21.50
|
22.70
|
21.40
|
21.40
|
21.58
|
2.88
|
79,900
|
|
|
11/6/2008
|
+0.70 / +3.15%
|
22.00
|
23.70
|
21.00
|
22.90
|
22.97
|
3.08
|
199,500
|
|
|
11/5/2008
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.99
|
2,000
|
|
|
11/4/2008
|
+0.90 / +4.43%
|
21.00
|
21.20
|
20.00
|
21.20
|
20.79
|
2.85
|
26,600
|
|
|
11/3/2008
|
+0.70 / +3.57%
|
20.60
|
20.80
|
18.40
|
20.30
|
19.91
|
2.73
|
55,100
|
|
|
10/31/2008
|
+0.70 / +3.70%
|
17.50
|
19.60
|
17.20
|
19.60
|
19.52
|
2.64
|
97,700
|
|
|
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
|
|
|