|
Closing price on 7/20/2012
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
103,900 |
| Split-adjusted Price |
3.01 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.40 / -3.28%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.18
|
3.01
|
103,900
|
|
|
7/19/2012
|
+0.20 / +1.67%
|
11.70
|
12.30
|
11.50
|
12.20
|
11.93
|
3.11
|
155,800
|
|
|
7/18/2012
|
+0.50 / +4.35%
|
12.30
|
12.30
|
11.50
|
12.00
|
11.99
|
3.06
|
206,200
|
|
|
7/17/2012
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.43
|
2.94
|
116,500
|
|
|
7/16/2012
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.89
|
2.76
|
31,100
|
|
|
7/13/2012
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.95
|
2.81
|
140,700
|
|
|
7/12/2012
|
+0.30 / +2.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.25
|
2.65
|
31,000
|
|
|
7/11/2012
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.01
|
2.58
|
2,000
|
|
|
7/10/2012
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
2.48
|
10,300
|
|
|
7/9/2012
|
-0.70 / -6.80%
|
10.20
|
10.30
|
9.60
|
9.60
|
9.78
|
2.45
|
52,000
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.29
|
2.63
|
24,000
|
|
|
7/5/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.11
|
2.63
|
36,400
|
|
|
7/4/2012
|
-0.10 / -1.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.93
|
2.53
|
31,300
|
|
|
7/3/2012
|
-0.30 / -2.91%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.90
|
2.55
|
52,200
|
|
|
7/2/2012
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.48
|
2.63
|
59,600
|
|
|
6/29/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
2.68
|
38,900
|
|
|
6/28/2012
|
+0.10 / +0.97%
|
10.10
|
11.00
|
10.00
|
10.40
|
10.30
|
2.65
|
72,200
|
|
|
6/27/2012
|
-0.10 / -0.96%
|
10.40
|
11.00
|
10.20
|
10.30
|
10.40
|
2.63
|
52,000
|
|
|
6/26/2012
|
-0.50 / -4.59%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.44
|
2.65
|
63,100
|
|
|
6/25/2012
|
-0.60 / -5.22%
|
11.20
|
11.40
|
10.90
|
10.90
|
11.07
|
2.78
|
29,600
|
|
|
6/22/2012
|
-0.10 / -0.86%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
2.94
|
72,300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
2.96
|
36,000
|
|
|
6/20/2012
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.58
|
2.96
|
35,300
|
|
|
6/19/2012
|
-0.30 / -2.54%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.49
|
2.94
|
13,000
|
|
|
6/18/2012
|
+0.30 / +2.61%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.89
|
3.01
|
76,800
|
|
|
6/15/2012
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.52
|
2.94
|
27,700
|
|
|
6/14/2012
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.35
|
2.94
|
20,900
|
|
|
6/13/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.26
|
2.86
|
52,100
|
|
|
6/12/2012
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.42
|
2.88
|
37,300
|
|
|
6/11/2012
|
+0.10 / +0.86%
|
11.40
|
12.00
|
11.40
|
11.70
|
11.76
|
2.99
|
51,900
|
|
|