|
Closing price on 7/8/2008
|
|
| Open |
16.20 |
| High |
17.30 |
| Low |
16.20 |
| Volume |
106,400 |
| Split-adjusted Price |
2.29 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.94
|
7,600
|
|
|
6/16/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.88
|
800
|
|
|
6/13/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.83
|
1,400
|
|
|
6/12/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.27
|
1.79
|
50,200
|
|
|
6/11/2008
|
+0.30 / +2.31%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.02
|
1.79
|
106,900
|
|
|
6/10/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.75
|
11,000
|
|
|
6/9/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.79
|
3,000
|
|
|
6/6/2008
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.84
|
500
|
|
|
6/5/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.90
|
200
|
|
|
6/4/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.95
|
100
|
|
|
6/3/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.00
|
600
|
|
|
6/2/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.06
|
600
|
|
|
5/30/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.11
|
1,600
|
|
|
5/29/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.17
|
4,100
|
|
|
5/28/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.22
|
100
|
|
|