|
Closing price on 12/8/2009
|
|
| Open |
35.20 |
| High |
35.40 |
| Low |
33.00 |
| Volume |
76,500 |
| Split-adjusted Price |
4.98 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-2.20 / -6.25%
|
35.20
|
35.40
|
33.00
|
33.00
|
33.33
|
4.98
|
76,500
|
|
|
12/7/2009
|
-0.80 / -2.22%
|
35.70
|
35.70
|
35.00
|
35.20
|
35.42
|
5.31
|
71,600
|
|
|
12/4/2009
|
+0.60 / +1.69%
|
36.00
|
36.70
|
35.00
|
36.00
|
35.60
|
5.43
|
45,900
|
|
|
12/3/2009
|
-1.30 / -3.54%
|
35.00
|
37.40
|
34.80
|
35.40
|
35.31
|
5.34
|
73,900
|
|
|
12/2/2009
|
-2.80 / -7.09%
|
40.00
|
40.00
|
36.70
|
36.70
|
37.38
|
5.53
|
73,600
|
|
|
12/1/2009
|
+2.10 / +5.61%
|
38.00
|
39.50
|
37.00
|
39.50
|
39.40
|
5.96
|
175,000
|
|
|
11/30/2009
|
+1.20 / +3.31%
|
37.00
|
37.50
|
36.00
|
37.40
|
37.02
|
5.64
|
115,900
|
|
|
11/27/2009
|
-2.70 / -6.94%
|
36.20
|
41.00
|
36.20
|
36.20
|
36.92
|
5.46
|
206,100
|
|
|
11/26/2009
|
-2.60 / -6.27%
|
38.90
|
39.00
|
38.90
|
38.90
|
38.91
|
5.87
|
81,300
|
|
|
11/25/2009
|
-2.80 / -6.32%
|
43.30
|
43.30
|
41.50
|
41.50
|
41.77
|
6.26
|
82,400
|
|
|
11/24/2009
|
-1.20 / -2.64%
|
46.10
|
47.00
|
43.50
|
44.30
|
44.61
|
6.68
|
46,900
|
|
|
11/23/2009
|
-2.70 / -5.60%
|
46.20
|
47.90
|
45.00
|
45.50
|
46.09
|
6.86
|
159,500
|
|
|
11/20/2009
|
+0.20 / +0.42%
|
47.70
|
49.20
|
47.20
|
48.20
|
48.19
|
7.27
|
141,000
|
|
|
11/19/2009
|
+0.20 / +0.42%
|
49.00
|
49.00
|
47.20
|
48.00
|
47.70
|
7.24
|
144,300
|
|
|
11/18/2009
|
-0.20 / -0.42%
|
46.80
|
49.80
|
45.50
|
47.80
|
47.20
|
7.21
|
130,400
|
|
|
11/17/2009
|
-1.70 / -3.42%
|
51.60
|
52.00
|
47.50
|
48.00
|
48.40
|
7.24
|
160,900
|
|
|
11/16/2009
|
+2.60 / +5.52%
|
49.40
|
49.70
|
49.00
|
49.70
|
49.64
|
7.49
|
210,000
|
|
|
11/13/2009
|
+2.70 / +6.08%
|
44.10
|
47.10
|
43.40
|
47.10
|
46.53
|
7.10
|
247,200
|
|
|
11/12/2009
|
+1.50 / +3.50%
|
43.50
|
44.40
|
42.50
|
44.40
|
44.10
|
6.69
|
134,100
|
|
|
11/11/2009
|
+1.80 / +4.38%
|
41.00
|
43.00
|
40.00
|
42.90
|
41.47
|
6.47
|
118,500
|
|
|
11/10/2009
|
-2.80 / -6.38%
|
44.10
|
44.10
|
41.10
|
41.10
|
41.34
|
6.20
|
150,300
|
|
|
11/9/2009
|
-2.10 / -4.57%
|
44.00
|
44.90
|
43.90
|
43.90
|
44.05
|
6.62
|
29,900
|
|
|
11/6/2009
|
-0.60 / -1.29%
|
49.00
|
49.00
|
45.10
|
46.00
|
47.14
|
6.94
|
131,500
|
|
|
11/5/2009
|
+3.60 / +8.37%
|
45.90
|
47.20
|
44.20
|
46.60
|
46.16
|
7.03
|
238,400
|
|
|
11/4/2009
|
-2.20 / -4.87%
|
43.00
|
47.00
|
42.60
|
43.00
|
44.21
|
6.48
|
211,500
|
|
|
11/3/2009
|
-4.20 / -8.50%
|
48.00
|
48.00
|
45.20
|
45.20
|
45.65
|
6.82
|
56,600
|
|
|
11/2/2009
|
-3.70 / -6.97%
|
52.00
|
52.00
|
49.40
|
49.40
|
49.48
|
7.30
|
144,600
|
|
|
10/30/2009
|
+2.20 / +4.32%
|
53.00
|
53.10
|
52.90
|
53.10
|
53.08
|
7.84
|
395,200
|
|
|
10/29/2009
|
-2.40 / -4.50%
|
52.50
|
53.50
|
46.90
|
50.90
|
49.70
|
7.52
|
342,800
|
|
|
10/28/2009
|
+3.40 / +6.81%
|
46.50
|
53.30
|
46.50
|
53.30
|
50.36
|
7.87
|
596,800
|
|
|