|
Closing price on 5/16/2013
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
400 |
| Split-adjusted Price |
2.30 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
2.30
|
400
|
|
|
5/15/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.73
|
2.30
|
9,500
|
|
|
5/14/2013
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.73
|
2.20
|
28,200
|
|
|
5/13/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.15
|
2.35
|
14,000
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
2.35
|
16,300
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.35
|
15,600
|
|
|
5/8/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
2.35
|
12,600
|
|
|
5/7/2013
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.21
|
2.35
|
64,700
|
|
|
5/6/2013
|
+0.30 / +3.45%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.96
|
2.30
|
42,300
|
|
|
5/3/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.66
|
2.22
|
4,300
|
|
|
5/2/2013
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.69
|
2.22
|
1,500
|
|
|
4/26/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
2.17
|
19,900
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
2.17
|
8,500
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.48
|
2.17
|
11,200
|
|
|
4/23/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.17
|
6,800
|
|
|
4/22/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.48
|
2.14
|
3,100
|
|
|
4/18/2013
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.52
|
2.14
|
12,200
|
|
|
4/17/2013
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
2.22
|
11,300
|
|
|
4/16/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.20
|
100
|
|
|
4/15/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
2.17
|
18,000
|
|
|
4/12/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.66
|
2.20
|
19,100
|
|
|
4/11/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.63
|
2.20
|
27,000
|
|
|
4/10/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
2.20
|
10,200
|
|
|
4/9/2013
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.22
|
5,200
|
|
|
4/8/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.76
|
2.25
|
5,300
|
|
|
4/5/2013
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.61
|
2.25
|
5,000
|
|
|
4/4/2013
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
2.20
|
4,300
|
|
|
4/3/2013
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
2.25
|
10,600
|
|
|
4/2/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
2.27
|
2,100
|
|
|
4/1/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
2.27
|
8,800
|
|
|