|
Closing price on 2/5/2010
|
|
| Open |
37.00 |
| High |
38.90 |
| Low |
37.00 |
| Volume |
72,200 |
| Split-adjusted Price |
5.58 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-2.00 / -5.13%
|
37.00
|
38.90
|
37.00
|
37.00
|
37.52
|
5.58
|
72,200
|
|
|
2/4/2010
|
+1.80 / +4.84%
|
38.00
|
39.00
|
37.50
|
39.00
|
38.48
|
5.88
|
70,000
|
|
|
2/3/2010
|
+1.20 / +3.33%
|
36.70
|
37.50
|
36.70
|
37.20
|
36.98
|
5.61
|
22,500
|
|
|
2/2/2010
|
-1.70 / -4.51%
|
38.00
|
38.00
|
35.80
|
36.00
|
36.73
|
5.43
|
44,100
|
|
|
2/1/2010
|
+1.10 / +3.01%
|
37.50
|
37.90
|
36.40
|
37.70
|
36.94
|
5.68
|
39,300
|
|
|
1/29/2010
|
-0.10 / -0.27%
|
37.00
|
37.40
|
35.20
|
36.60
|
36.42
|
5.52
|
59,500
|
|
|
1/28/2010
|
-0.30 / -0.81%
|
39.00
|
39.20
|
36.60
|
36.70
|
37.36
|
5.53
|
33,500
|
|
|
1/27/2010
|
-1.70 / -4.39%
|
41.40
|
41.40
|
36.00
|
37.00
|
39.30
|
5.58
|
84,900
|
|
|
1/26/2010
|
+2.40 / +6.61%
|
38.60
|
38.70
|
37.50
|
38.70
|
38.65
|
5.84
|
46,600
|
|
|
1/25/2010
|
+0.30 / +0.83%
|
35.50
|
37.00
|
35.50
|
36.30
|
36.17
|
5.47
|
43,700
|
|
|
1/22/2010
|
0.00 / 0.00%
|
34.00
|
37.00
|
33.80
|
36.00
|
34.95
|
5.43
|
87,100
|
|
|
1/21/2010
|
-1.10 / -2.96%
|
39.00
|
39.00
|
36.00
|
36.00
|
36.23
|
5.43
|
104,300
|
|
|
1/20/2010
|
-3.50 / -8.62%
|
40.00
|
41.00
|
37.10
|
37.10
|
38.70
|
5.59
|
78,200
|
|
|
1/19/2010
|
+1.40 / +3.57%
|
40.00
|
40.60
|
37.60
|
40.60
|
39.60
|
6.12
|
46,200
|
|
|
1/18/2010
|
-1.90 / -4.62%
|
40.50
|
40.50
|
39.20
|
39.20
|
39.37
|
5.91
|
75,500
|
|
|
1/15/2010
|
-2.10 / -4.86%
|
45.50
|
45.50
|
41.00
|
41.10
|
42.07
|
6.20
|
94,500
|
|
|
1/14/2010
|
+1.20 / +2.86%
|
43.00
|
43.20
|
42.70
|
43.20
|
43.15
|
6.51
|
239,000
|
|
|
1/13/2010
|
+1.20 / +2.94%
|
39.50
|
44.00
|
39.10
|
42.00
|
40.45
|
6.33
|
182,000
|
|
|
1/12/2010
|
-3.20 / -7.27%
|
43.00
|
44.00
|
40.80
|
40.80
|
41.95
|
6.15
|
132,200
|
|
|
1/11/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
43.00
|
44.00
|
43.78
|
6.63
|
114,500
|
|
|
1/8/2010
|
+3.30 / +8.11%
|
40.70
|
44.00
|
40.70
|
44.00
|
43.41
|
6.63
|
330,000
|
|
|
1/7/2010
|
-1.80 / -4.24%
|
42.50
|
43.00
|
40.70
|
40.70
|
41.18
|
6.14
|
293,600
|
|
|
1/6/2010
|
-1.50 / -3.41%
|
44.00
|
46.00
|
42.50
|
42.50
|
43.72
|
6.41
|
311,400
|
|
|
1/5/2010
|
+0.90 / +2.09%
|
46.00
|
46.00
|
43.00
|
44.00
|
45.56
|
6.63
|
255,900
|
|
|
1/4/2010
|
+2.80 / +6.95%
|
42.00
|
43.10
|
42.00
|
43.10
|
42.96
|
6.50
|
60,900
|
|
|
12/31/2009
|
+1.80 / +4.68%
|
40.10
|
40.30
|
39.00
|
40.30
|
40.26
|
6.08
|
132,400
|
|
|
12/30/2009
|
+2.30 / +6.35%
|
35.30
|
38.50
|
35.20
|
38.50
|
37.73
|
5.81
|
275,600
|
|
|
12/29/2009
|
+2.30 / +6.78%
|
36.20
|
36.20
|
34.50
|
36.20
|
36.00
|
5.46
|
351,400
|
|
|
12/28/2009
|
+2.20 / +6.94%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
5.11
|
109,400
|
|
|
12/25/2009
|
+1.40 / +4.62%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
4.78
|
11,800
|
|
|