|
Closing price on 7/1/2010
|
|
| Open |
48.50 |
| High |
50.00 |
| Low |
46.50 |
| Volume |
126,900 |
| Split-adjusted Price |
10.26 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
+1.40 / +3.01%
|
48.50
|
50.00
|
46.50
|
47.90
|
47.44
|
10.26
|
126,900
|
|
|
6/30/2010
|
-2.50 / -5.10%
|
46.40
|
48.00
|
46.40
|
46.50
|
46.76
|
9.96
|
182,700
|
|
|
6/29/2010
|
-0.60 / -1.21%
|
51.40
|
51.50
|
49.00
|
49.00
|
49.78
|
10.50
|
67,600
|
|
|
6/28/2010
|
-0.10 / -0.20%
|
49.00
|
51.70
|
48.10
|
49.60
|
49.78
|
10.63
|
96,500
|
|
|
6/25/2010
|
-2.50 / -4.79%
|
51.80
|
52.00
|
49.30
|
49.70
|
50.14
|
10.65
|
112,200
|
|
|
6/24/2010
|
0.00 / 0.00%
|
52.00
|
54.00
|
52.00
|
52.20
|
52.62
|
11.18
|
75,600
|
|
|
6/23/2010
|
-1.30 / -2.43%
|
50.90
|
53.40
|
50.80
|
52.20
|
52.20
|
11.18
|
174,200
|
|
|
6/22/2010
|
-3.50 / -6.14%
|
56.00
|
56.70
|
52.10
|
53.50
|
54.40
|
11.46
|
251,700
|
|
|
6/21/2010
|
+0.80 / +1.42%
|
56.00
|
57.00
|
55.10
|
57.00
|
55.92
|
12.21
|
143,300
|
|
|
6/18/2010
|
+0.90 / +1.63%
|
54.00
|
56.20
|
54.00
|
56.20
|
55.69
|
12.04
|
168,400
|
|
|
6/17/2010
|
-1.30 / -2.30%
|
58.00
|
58.00
|
54.90
|
55.30
|
55.88
|
11.85
|
187,200
|
|
|
6/16/2010
|
+3.60 / +6.79%
|
56.70
|
56.70
|
54.00
|
56.60
|
56.46
|
12.13
|
498,700
|
|
|
6/15/2010
|
+3.00 / +6.00%
|
51.90
|
53.00
|
51.90
|
53.00
|
52.97
|
11.36
|
129,800
|
|
|
6/14/2010
|
+0.50 / +1.01%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.57
|
10.71
|
162,400
|
|
|
6/11/2010
|
-1.60 / -3.13%
|
52.00
|
52.00
|
49.20
|
49.50
|
50.27
|
10.61
|
180,400
|
|
|
6/10/2010
|
0.00 / 0.00%
|
49.00
|
51.30
|
49.00
|
51.10
|
50.80
|
10.95
|
86,400
|
|
|
6/9/2010
|
+2.20 / +4.50%
|
50.00
|
51.10
|
50.00
|
51.10
|
51.07
|
10.95
|
312,300
|
|
|
6/8/2010
|
+1.30 / +2.73%
|
45.10
|
50.00
|
45.10
|
48.90
|
47.82
|
10.48
|
316,400
|
|
|
6/7/2010
|
-3.80 / -7.39%
|
48.00
|
51.20
|
47.60
|
47.60
|
48.42
|
10.20
|
384,400
|
|
|
6/4/2010
|
+3.30 / +6.86%
|
51.40
|
51.40
|
49.00
|
51.40
|
51.12
|
11.01
|
416,000
|
|
|
6/3/2010
|
+3.10 / +6.89%
|
48.10
|
48.10
|
47.90
|
48.10
|
48.09
|
10.31
|
558,100
|
|
|
6/2/2010
|
+2.60 / +6.13%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.96
|
9.64
|
135,900
|
|
|
6/1/2010
|
+2.50 / +6.27%
|
39.70
|
42.40
|
39.70
|
42.40
|
42.08
|
9.08
|
229,000
|
|
|
5/31/2010
|
+2.50 / +6.68%
|
39.00
|
39.90
|
37.50
|
39.90
|
39.71
|
8.55
|
479,800
|
|
|
5/28/2010
|
+1.90 / +5.35%
|
37.40
|
37.40
|
37.00
|
37.40
|
37.33
|
8.01
|
156,200
|
|
|
5/27/2010
|
+1.50 / +4.41%
|
33.80
|
35.70
|
33.00
|
35.50
|
35.01
|
7.61
|
160,900
|
|
|
5/26/2010
|
+2.30 / +7.26%
|
32.00
|
34.00
|
32.00
|
34.00
|
33.41
|
7.28
|
101,000
|
|
|
5/25/2010
|
-1.00 / -3.06%
|
31.70
|
32.20
|
31.30
|
31.70
|
31.84
|
6.79
|
99,300
|
|
|
5/24/2010
|
+0.70 / +2.19%
|
30.00
|
33.00
|
30.00
|
32.70
|
31.73
|
7.01
|
66,400
|
|
|
5/21/2010
|
-3.30 / -9.35%
|
34.40
|
34.40
|
32.00
|
32.00
|
32.08
|
6.86
|
221,800
|
|
|