|
Closing price on 8/20/2010
|
|
| Open |
35.00 |
| High |
36.00 |
| Low |
33.40 |
| Volume |
140,500 |
| Split-adjusted Price |
7.50 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+0.80 / +2.34%
|
35.00
|
36.00
|
33.40
|
35.00
|
34.99
|
7.50
|
140,500
|
|
|
8/19/2010
|
-0.80 / -2.29%
|
35.00
|
35.70
|
34.00
|
34.20
|
34.51
|
7.33
|
67,700
|
|
|
8/18/2010
|
-1.70 / -4.63%
|
37.10
|
37.10
|
35.00
|
35.00
|
35.42
|
7.50
|
96,500
|
|
|
8/17/2010
|
+1.00 / +2.80%
|
37.50
|
37.50
|
35.10
|
36.70
|
36.54
|
7.86
|
196,600
|
|
|
8/16/2010
|
+1.20 / +3.48%
|
34.90
|
35.70
|
34.90
|
35.70
|
35.57
|
7.65
|
56,000
|
|
|
8/13/2010
|
+0.30 / +0.88%
|
33.50
|
34.80
|
32.10
|
34.50
|
33.40
|
7.39
|
185,000
|
|
|
8/12/2010
|
-2.90 / -7.82%
|
35.00
|
35.80
|
34.20
|
34.20
|
34.48
|
7.33
|
137,600
|
|
|
8/11/2010
|
+1.10 / +3.06%
|
36.90
|
37.50
|
35.00
|
37.10
|
36.66
|
7.95
|
63,900
|
|
|
8/10/2010
|
-2.10 / -5.51%
|
37.00
|
38.90
|
35.90
|
36.00
|
36.03
|
7.71
|
182,200
|
|
|
8/9/2010
|
-3.30 / -7.97%
|
41.00
|
41.00
|
38.10
|
38.10
|
38.52
|
8.16
|
240,500
|
|
|
8/6/2010
|
+0.70 / +1.72%
|
41.20
|
41.40
|
40.00
|
41.40
|
40.92
|
8.87
|
125,400
|
|
|
8/5/2010
|
-1.20 / -2.86%
|
42.00
|
42.10
|
40.50
|
40.70
|
41.30
|
8.72
|
57,400
|
|
|
8/4/2010
|
-1.80 / -4.12%
|
42.30
|
42.90
|
41.50
|
41.90
|
41.96
|
8.98
|
112,400
|
|
|
8/3/2010
|
-1.30 / -2.89%
|
45.50
|
45.60
|
43.70
|
43.70
|
44.44
|
9.36
|
71,600
|
|
|
8/2/2010
|
-1.00 / -2.17%
|
46.00
|
46.50
|
44.80
|
45.00
|
45.57
|
9.64
|
36,700
|
|
|
7/30/2010
|
+1.80 / +4.07%
|
45.30
|
46.00
|
45.00
|
46.00
|
45.63
|
9.86
|
70,000
|
|
|
7/29/2010
|
-0.50 / -1.12%
|
44.60
|
45.00
|
44.00
|
44.20
|
44.18
|
9.47
|
117,500
|
|
|
7/28/2010
|
-0.40 / -0.89%
|
46.60
|
46.60
|
43.90
|
44.70
|
44.61
|
9.58
|
124,700
|
|
|
7/27/2010
|
-1.40 / -3.01%
|
47.30
|
47.60
|
45.00
|
45.10
|
45.95
|
9.66
|
77,600
|
|
|
7/26/2010
|
-1.00 / -2.11%
|
47.00
|
47.10
|
46.50
|
46.50
|
46.85
|
9.96
|
32,500
|
|
|
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
|
|
|