|
Closing price on 7/23/2010
|
|
| Open |
47.00 |
| High |
48.00 |
| Low |
46.70 |
| Volume |
76,100 |
| Split-adjusted Price |
10.18 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
+0.70 / +1.50%
|
47.00
|
48.00
|
46.70
|
47.50
|
47.02
|
10.18
|
76,100
|
|
|
7/22/2010
|
-0.70 / -1.47%
|
47.00
|
47.00
|
46.60
|
46.80
|
46.80
|
10.03
|
57,500
|
|
|
7/21/2010
|
-0.30 / -0.63%
|
49.30
|
49.30
|
47.10
|
47.50
|
47.53
|
10.18
|
71,900
|
|
|
7/20/2010
|
-1.10 / -2.25%
|
49.10
|
49.40
|
47.70
|
47.80
|
48.12
|
10.24
|
134,500
|
|
|
7/19/2010
|
-1.30 / -2.59%
|
50.20
|
50.20
|
48.60
|
48.90
|
49.13
|
10.48
|
135,500
|
|
|
7/16/2010
|
+0.80 / +1.62%
|
49.50
|
51.00
|
48.60
|
50.20
|
50.34
|
10.76
|
125,300
|
|
|
7/15/2010
|
-0.20 / -0.40%
|
50.70
|
50.70
|
49.00
|
49.40
|
49.43
|
10.58
|
81,700
|
|
|
7/14/2010
|
-1.50 / -2.94%
|
51.40
|
52.00
|
49.60
|
49.60
|
50.66
|
10.63
|
84,000
|
|
|
7/13/2010
|
+0.70 / +1.39%
|
51.10
|
52.00
|
49.80
|
51.10
|
50.88
|
10.95
|
80,800
|
|
|
7/12/2010
|
+1.70 / +3.49%
|
50.90
|
50.90
|
49.40
|
50.40
|
50.35
|
10.80
|
212,600
|
|
|
7/9/2010
|
+3.90 / +8.71%
|
45.60
|
48.70
|
45.30
|
48.70
|
47.59
|
10.43
|
138,600
|
|
|
7/8/2010
|
-0.20 / -0.44%
|
47.00
|
48.20
|
44.80
|
44.80
|
45.59
|
9.60
|
77,700
|
|
|
7/7/2010
|
-1.00 / -2.17%
|
46.50
|
46.50
|
44.60
|
45.00
|
45.60
|
9.64
|
71,100
|
|
|
7/6/2010
|
-1.60 / -3.36%
|
47.90
|
47.90
|
45.60
|
46.00
|
46.41
|
9.86
|
77,100
|
|
|
7/5/2010
|
+0.40 / +0.85%
|
48.00
|
48.00
|
46.70
|
47.60
|
47.29
|
10.20
|
48,700
|
|
|
7/2/2010
|
-0.70 / -1.46%
|
47.50
|
47.60
|
47.00
|
47.20
|
47.36
|
10.11
|
87,500
|
|
|
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
|
|
|