|
Closing price on 8/22/2012
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
170,000 |
| Split-adjusted Price |
2.37 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.52
|
2.37
|
170,000
|
|
|
8/21/2012
|
-0.80 / -7.41%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.12
|
2.55
|
73,300
|
|
|
8/20/2012
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
2.76
|
30,400
|
|
|
8/17/2012
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.73
|
2.73
|
13,700
|
|
|
8/16/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.71
|
7,400
|
|
|
8/15/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
2.71
|
23,100
|
|
|
8/14/2012
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
2.73
|
18,200
|
|
|
8/13/2012
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.57
|
2.68
|
33,200
|
|
|
8/10/2012
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.65
|
2.71
|
86,000
|
|
|
8/9/2012
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.01
|
2.78
|
38,400
|
|
|
8/8/2012
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.94
|
2.83
|
33,400
|
|
|
8/7/2012
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.87
|
2.76
|
14,200
|
|
|
8/6/2012
|
+0.40 / +3.74%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.00
|
2.83
|
31,300
|
|
|
8/3/2012
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.42
|
2.73
|
20,100
|
|
|
8/2/2012
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.72
|
2.68
|
7,600
|
|
|
8/1/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.52
|
2.73
|
33,700
|
|
|
7/31/2012
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
2.73
|
23,000
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.84
|
2.78
|
27,200
|
|
|
7/27/2012
|
-0.10 / -0.91%
|
11.20
|
11.40
|
10.30
|
10.90
|
10.68
|
2.78
|
45,600
|
|
|
7/26/2012
|
+0.10 / +0.92%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.96
|
2.81
|
29,000
|
|
|
7/25/2012
|
+0.20 / +1.87%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.85
|
2.78
|
30,300
|
|
|
7/24/2012
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.81
|
2.73
|
127,200
|
|
|
7/23/2012
|
-0.50 / -4.24%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.42
|
2.88
|
87,400
|
|
|
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
|
|
|