|
Closing price on 9/8/2010
|
|
| Open |
40.70 |
| High |
40.70 |
| Low |
36.30 |
| Volume |
380,100 |
| Split-adjusted Price |
8.08 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-0.40 / -1.05%
|
40.70
|
40.70
|
36.30
|
37.70
|
37.77
|
8.08
|
380,100
|
|
|
9/7/2010
|
+2.40 / +6.72%
|
38.00
|
38.10
|
37.90
|
38.10
|
38.09
|
8.16
|
366,400
|
|
|
9/6/2010
|
+2.20 / +6.57%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
7.65
|
20,800
|
|
|
9/1/2010
|
+1.90 / +6.01%
|
33.20
|
33.50
|
32.50
|
33.50
|
33.45
|
7.18
|
290,500
|
|
|
8/31/2010
|
+1.90 / +6.40%
|
31.30
|
31.60
|
30.90
|
31.60
|
31.43
|
6.77
|
152,600
|
|
|
8/30/2010
|
+2.20 / +8.00%
|
29.40
|
29.70
|
29.40
|
29.70
|
29.64
|
6.36
|
21,100
|
|
|
8/27/2010
|
-2.00 / -6.78%
|
28.00
|
28.60
|
27.30
|
27.50
|
27.84
|
5.89
|
88,000
|
|
|
8/26/2010
|
-0.30 / -1.01%
|
31.00
|
31.00
|
27.90
|
29.50
|
29.28
|
6.32
|
104,400
|
|
|
8/25/2010
|
-2.10 / -6.58%
|
30.40
|
30.50
|
29.80
|
29.80
|
29.93
|
6.38
|
160,800
|
|
|
8/24/2010
|
-1.70 / -5.06%
|
33.10
|
33.10
|
31.90
|
31.90
|
31.96
|
6.83
|
158,300
|
|
|
8/23/2010
|
-1.40 / -4.00%
|
35.90
|
35.90
|
33.00
|
33.60
|
34.18
|
7.20
|
92,400
|
|
|
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
|
|
|