|
Closing price on 7/29/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
80,900 |
| Split-adjusted Price |
2.38 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.20 / +1.14%
|
18.00
|
18.00
|
16.80
|
17.70
|
17.91
|
2.38
|
80,900
|
|
|
7/28/2008
|
-0.40 / -2.23%
|
17.20
|
18.20
|
17.20
|
17.50
|
17.41
|
2.35
|
96,700
|
|
|
7/25/2008
|
-0.60 / -3.24%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.41
|
2,800
|
|
|
7/24/2008
|
-0.70 / -3.65%
|
18.50
|
19.50
|
18.50
|
18.50
|
18.63
|
2.49
|
118,300
|
|
|
7/23/2008
|
-0.70 / -3.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.58
|
1,000
|
|
|
7/22/2008
|
-0.80 / -3.86%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.68
|
1,000
|
|
|
7/21/2008
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.78
|
6,300
|
|
|
7/18/2008
|
-0.40 / -1.91%
|
21.70
|
21.70
|
20.10
|
20.50
|
21.45
|
2.76
|
168,900
|
|
|
7/17/2008
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.81
|
5,900
|
|
|
7/16/2008
|
+0.70 / +3.54%
|
20.50
|
20.50
|
19.10
|
20.50
|
20.14
|
2.76
|
171,000
|
|
|
7/15/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.66
|
6,800
|
|
|
7/14/2008
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.57
|
20,500
|
|
|
7/11/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.47
|
11,900
|
|
|
7/10/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.38
|
15,600
|
|
|
7/9/2008
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
2.30
|
16,200
|
|
|
7/8/2008
|
+0.30 / +1.80%
|
16.20
|
17.30
|
16.20
|
17.00
|
16.51
|
2.29
|
106,400
|
|
|
7/7/2008
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.10
|
16.70
|
16.83
|
2.25
|
110,100
|
|
|
7/4/2008
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.25
|
15,400
|
|
|
7/3/2008
|
+0.50 / +3.21%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
2.17
|
28,600
|
|
|
7/2/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.49
|
2.10
|
106,600
|
|
|
7/1/2008
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.99
|
2.02
|
12,200
|
|
|
6/30/2008
|
+0.40 / +2.80%
|
14.20
|
14.70
|
13.90
|
14.70
|
14.54
|
1.98
|
67,600
|
|
|
6/27/2008
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
14.30
|
14.17
|
1.92
|
43,000
|
|
|
6/26/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.70
|
14.30
|
14.37
|
1.92
|
71,000
|
|
|
6/25/2008
|
+0.30 / +2.14%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.23
|
1.92
|
49,800
|
|
|
6/24/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.10
|
14.00
|
13.85
|
1.88
|
53,200
|
|
|
6/23/2008
|
+0.30 / +2.21%
|
13.10
|
14.10
|
13.10
|
13.90
|
13.47
|
1.87
|
86,500
|
|
|
6/20/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.83
|
7,600
|
|
|
6/19/2008
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.90
|
5,200
|
|
|
6/18/2008
|
-0.40 / -2.78%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.56
|
1.88
|
56,600
|
|
|