|
Closing price on 3/24/2009
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
27,900 |
| Split-adjusted Price |
2.19 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2009
|
+1.20 / +7.95%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.22
|
2.19
|
27,900
|
|
|
3/23/2009
|
-0.90 / -5.63%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.30
|
2.03
|
22,800
|
|
|
3/20/2009
|
-0.70 / -4.19%
|
16.50
|
16.90
|
16.00
|
16.00
|
16.21
|
2.15
|
42,500
|
|
|
3/19/2009
|
-0.70 / -4.02%
|
17.50
|
17.80
|
16.30
|
16.70
|
17.21
|
2.25
|
49,600
|
|
|
3/18/2009
|
+1.00 / +6.10%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.35
|
2.34
|
81,400
|
|
|
3/17/2009
|
+0.80 / +5.13%
|
16.40
|
16.40
|
15.90
|
16.40
|
16.34
|
2.21
|
69,900
|
|
|
3/16/2009
|
+1.20 / +8.33%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.41
|
2.10
|
56,600
|
|
|
3/13/2009
|
+0.20 / +1.41%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.60
|
1.94
|
15,300
|
|
|
3/12/2009
|
-0.60 / -4.05%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.42
|
1.91
|
20,900
|
|
|
3/11/2009
|
+0.50 / +3.50%
|
14.70
|
15.10
|
14.40
|
14.80
|
14.88
|
1.99
|
29,100
|
|
|
3/10/2009
|
+0.50 / +3.62%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.22
|
1.92
|
23,400
|
|
|
3/9/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.01
|
1.86
|
6,300
|
|
|
3/6/2009
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
1.86
|
22,800
|
|
|
3/5/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.00
|
13.96
|
1.88
|
7,200
|
|
|
3/4/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.87
|
1.88
|
11,200
|
|
|
3/3/2009
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
14.00
|
13.97
|
1.88
|
2,000
|
|
|
3/2/2009
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.30
|
1.90
|
19,900
|
|
|
2/27/2009
|
-0.20 / -1.40%
|
14.40
|
14.40
|
13.80
|
14.10
|
14.25
|
1.90
|
8,200
|
|
|
2/26/2009
|
-0.10 / -0.69%
|
14.40
|
14.60
|
13.50
|
14.30
|
14.35
|
1.92
|
19,200
|
|
|
2/25/2009
|
+0.80 / +5.88%
|
14.20
|
14.70
|
14.00
|
14.40
|
14.31
|
1.94
|
21,800
|
|
|
2/24/2009
|
-0.30 / -2.16%
|
14.40
|
14.40
|
13.50
|
13.60
|
14.00
|
1.83
|
21,900
|
|
|
2/23/2009
|
-0.30 / -2.11%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.81
|
1.87
|
13,700
|
|
|
2/20/2009
|
+0.10 / +0.71%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.36
|
1.91
|
16,000
|
|
|
2/19/2009
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.19
|
1.90
|
28,400
|
|
|
2/18/2009
|
-0.50 / -3.45%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.18
|
1.88
|
24,400
|
|
|
2/17/2009
|
-0.30 / -2.03%
|
15.00
|
15.30
|
14.30
|
14.50
|
14.58
|
1.95
|
17,400
|
|
|
2/16/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.60
|
14.80
|
15.01
|
1.99
|
15,500
|
|
|
2/13/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.82
|
1.99
|
5,300
|
|
|
2/12/2009
|
+0.10 / +0.68%
|
15.00
|
15.40
|
14.70
|
14.90
|
15.08
|
2.00
|
14,900
|
|
|
2/11/2009
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.79
|
1.99
|
6,400
|
|
|