|
Closing price on 12/6/2010
|
|
| Open |
35.40 |
| High |
35.40 |
| Low |
32.00 |
| Volume |
349,800 |
| Split-adjusted Price |
7.09 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
-0.10 / -0.30%
|
35.40
|
35.40
|
32.00
|
33.10
|
34.11
|
7.09
|
349,800
|
|
|
12/3/2010
|
+0.90 / +2.79%
|
33.00
|
33.20
|
33.00
|
33.20
|
33.14
|
7.11
|
71,900
|
|
|
12/2/2010
|
+2.50 / +8.39%
|
30.00
|
32.30
|
28.50
|
32.30
|
31.14
|
6.92
|
546,000
|
|
|
12/1/2010
|
+1.10 / +3.83%
|
27.30
|
30.70
|
27.30
|
29.80
|
30.16
|
6.38
|
632,600
|
|
|
11/30/2010
|
+1.10 / +3.99%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
6.15
|
85,000
|
|
|
11/29/2010
|
+1.80 / +6.98%
|
26.50
|
27.60
|
24.50
|
27.60
|
26.93
|
5.91
|
356,000
|
|
|
11/26/2010
|
+1.50 / +6.17%
|
24.30
|
25.80
|
24.30
|
25.80
|
25.76
|
5.53
|
392,500
|
|
|
11/25/2010
|
+1.30 / +5.65%
|
23.50
|
24.30
|
23.50
|
24.30
|
24.21
|
5.21
|
206,600
|
|
|
11/24/2010
|
+0.10 / +0.44%
|
22.60
|
23.50
|
22.30
|
23.00
|
22.83
|
4.93
|
118,600
|
|
|
11/23/2010
|
+0.10 / +0.44%
|
22.50
|
23.70
|
22.20
|
22.90
|
22.83
|
4.91
|
176,800
|
|
|
11/22/2010
|
-0.30 / -1.30%
|
22.10
|
22.90
|
22.00
|
22.80
|
22.18
|
4.88
|
122,800
|
|
|
11/19/2010
|
-0.20 / -0.86%
|
24.30
|
24.30
|
23.00
|
23.10
|
23.60
|
4.95
|
221,800
|
|
|
11/18/2010
|
+1.60 / +7.37%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.29
|
4.99
|
259,800
|
|
|
11/17/2010
|
-0.10 / -0.46%
|
20.40
|
22.40
|
20.40
|
21.70
|
21.80
|
4.65
|
128,300
|
|
|
11/16/2010
|
-1.40 / -6.03%
|
23.50
|
23.50
|
21.80
|
21.80
|
21.83
|
4.67
|
257,900
|
|
|
11/15/2010
|
-1.60 / -6.45%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.43
|
4.97
|
176,600
|
|
|
11/12/2010
|
-1.50 / -5.70%
|
26.50
|
26.60
|
24.60
|
24.80
|
24.86
|
5.31
|
112,700
|
|
|
11/11/2010
|
-1.00 / -3.66%
|
27.10
|
27.10
|
26.20
|
26.30
|
26.43
|
5.63
|
83,800
|
|
|
11/10/2010
|
+0.60 / +2.25%
|
27.00
|
27.30
|
26.80
|
27.30
|
27.09
|
5.85
|
68,100
|
|
|
11/9/2010
|
-1.30 / -4.64%
|
27.80
|
27.80
|
26.70
|
26.70
|
26.92
|
5.72
|
206,800
|
|
|
11/8/2010
|
-1.10 / -3.78%
|
29.40
|
29.50
|
27.90
|
28.00
|
28.36
|
6.00
|
135,300
|
|
|
11/5/2010
|
+0.70 / +2.46%
|
30.00
|
30.00
|
29.00
|
29.10
|
29.40
|
6.23
|
164,300
|
|
|
11/4/2010
|
+0.70 / +2.53%
|
28.20
|
29.10
|
27.90
|
28.40
|
28.40
|
6.08
|
105,400
|
|
|
11/3/2010
|
-0.80 / -2.81%
|
29.00
|
29.00
|
27.50
|
27.70
|
27.80
|
5.93
|
152,500
|
|
|
11/2/2010
|
-0.90 / -3.06%
|
28.80
|
29.10
|
28.30
|
28.50
|
28.50
|
6.11
|
188,100
|
|
|
11/1/2010
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.40
|
29.40
|
29.80
|
6.30
|
93,300
|
|
|
10/29/2010
|
+0.20 / +0.67%
|
29.70
|
30.50
|
29.70
|
29.90
|
29.91
|
6.41
|
54,100
|
|
|
10/28/2010
|
-0.20 / -0.67%
|
29.80
|
30.30
|
29.50
|
29.70
|
29.70
|
6.36
|
34,100
|
|
|
10/27/2010
|
-1.60 / -5.08%
|
31.50
|
31.50
|
29.50
|
29.90
|
30.19
|
6.41
|
172,100
|
|
|
10/26/2010
|
+1.70 / +5.70%
|
31.00
|
31.50
|
29.80
|
31.50
|
31.43
|
6.75
|
186,800
|
|
|