|
Closing price on 8/30/2012
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
47,600 |
| Split-adjusted Price |
2.40 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.32
|
2.40
|
47,600
|
|
|
8/29/2012
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.27
|
2.37
|
51,000
|
|
|
8/28/2012
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.60
|
2.22
|
5,700
|
|
|
8/27/2012
|
-0.70 / -7.53%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.72
|
2.20
|
57,500
|
|
|
8/24/2012
|
+0.50 / +5.68%
|
8.30
|
9.40
|
8.20
|
9.30
|
8.95
|
2.37
|
109,400
|
|
|
8/23/2012
|
-0.50 / -5.38%
|
9.10
|
9.30
|
8.80
|
8.80
|
8.93
|
2.25
|
92,600
|
|
|
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
|
|
|