|
Closing price on 3/18/2010
|
|
| Open |
46.60 |
| High |
47.00 |
| Low |
44.20 |
| Volume |
141,000 |
| Split-adjusted Price |
7.06 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+1.80 / +4.00%
|
46.60
|
47.00
|
44.20
|
46.80
|
46.23
|
7.06
|
141,000
|
|
|
3/17/2010
|
-1.60 / -3.43%
|
46.40
|
47.60
|
44.00
|
45.00
|
45.37
|
6.79
|
147,400
|
|
|
3/16/2010
|
-1.40 / -2.92%
|
48.00
|
50.00
|
45.50
|
46.60
|
46.89
|
7.03
|
246,400
|
|
|
3/15/2010
|
+1.30 / +2.78%
|
48.00
|
49.20
|
47.00
|
48.00
|
48.70
|
7.24
|
399,600
|
|
|
3/12/2010
|
+1.70 / +3.78%
|
45.70
|
47.00
|
44.70
|
46.70
|
45.96
|
7.04
|
238,600
|
|
|
3/11/2010
|
-1.10 / -2.39%
|
45.00
|
47.00
|
44.70
|
45.00
|
45.49
|
6.79
|
102,500
|
|
|
3/10/2010
|
-0.40 / -0.86%
|
45.30
|
47.10
|
45.30
|
46.10
|
46.34
|
6.95
|
82,600
|
|
|
3/9/2010
|
+3.20 / +7.39%
|
43.50
|
46.50
|
43.00
|
46.50
|
45.23
|
7.01
|
413,500
|
|
|
3/8/2010
|
-0.20 / -0.46%
|
45.50
|
45.50
|
43.00
|
43.30
|
43.48
|
6.53
|
173,300
|
|
|
3/5/2010
|
+1.20 / +2.84%
|
42.50
|
44.00
|
41.60
|
43.50
|
43.21
|
6.56
|
185,800
|
|
|
3/4/2010
|
-0.80 / -1.86%
|
43.50
|
44.80
|
41.30
|
42.30
|
43.01
|
6.38
|
102,500
|
|
|
3/3/2010
|
+1.40 / +3.36%
|
43.00
|
44.00
|
41.60
|
43.10
|
42.74
|
6.50
|
91,800
|
|
|
3/2/2010
|
+1.40 / +3.47%
|
40.50
|
41.80
|
40.50
|
41.70
|
41.67
|
6.29
|
346,600
|
|
|
3/1/2010
|
+2.50 / +6.61%
|
38.00
|
40.30
|
37.70
|
40.30
|
39.15
|
6.08
|
113,600
|
|
|
2/26/2010
|
+0.80 / +2.16%
|
37.00
|
37.80
|
37.00
|
37.80
|
37.68
|
5.70
|
10,500
|
|
|
2/25/2010
|
0.00 / 0.00%
|
37.70
|
38.30
|
36.90
|
37.00
|
37.62
|
5.58
|
14,100
|
|
|
2/24/2010
|
+0.20 / +0.54%
|
36.70
|
37.10
|
35.80
|
37.00
|
36.60
|
5.58
|
38,700
|
|
|
2/23/2010
|
-1.10 / -2.90%
|
37.00
|
37.00
|
36.40
|
36.80
|
36.69
|
5.55
|
15,600
|
|
|
2/22/2010
|
+0.30 / +0.80%
|
40.00
|
40.00
|
37.60
|
37.90
|
38.17
|
5.71
|
34,400
|
|
|
2/12/2010
|
+0.90 / +2.45%
|
37.20
|
37.60
|
37.20
|
37.60
|
37.47
|
5.67
|
15,900
|
|
|
2/11/2010
|
+0.60 / +1.66%
|
36.00
|
36.90
|
35.90
|
36.70
|
36.52
|
5.53
|
33,300
|
|
|
2/10/2010
|
+1.50 / +4.34%
|
36.00
|
36.50
|
35.60
|
36.10
|
35.82
|
5.44
|
25,900
|
|
|
2/9/2010
|
-2.00 / -5.46%
|
36.60
|
36.60
|
34.60
|
34.60
|
35.15
|
5.22
|
92,200
|
|
|
2/8/2010
|
-0.40 / -1.08%
|
36.70
|
36.80
|
36.40
|
36.60
|
36.64
|
5.52
|
24,300
|
|
|
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
|
|
|