|
Closing price on 1/12/2010
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
4,100 |
| Split-adjusted Price |
3.22 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.20
|
3.22
|
4,100
|
|
|
1/11/2010
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.35
|
0
|
|
|
1/8/2010
|
-0.40 / -3.15%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.30
|
3.25
|
10,300
|
|
|
1/7/2010
|
+0.10 / +0.79%
|
12.80
|
13.60
|
12.70
|
12.70
|
12.70
|
3.35
|
1,100
|
|
|
1/6/2010
|
-0.40 / -3.08%
|
13.50
|
14.00
|
12.60
|
12.60
|
12.60
|
3.33
|
600
|
|
|
1/5/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
3.43
|
5,500
|
|
|
1/4/2010
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
3.43
|
4,900
|
|
|
12/31/2009
|
+0.70 / +5.56%
|
12.30
|
13.30
|
12.20
|
13.30
|
13.30
|
3.51
|
4,800
|
|
|
12/30/2009
|
-0.80 / -5.97%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
3.33
|
2,200
|
|
|
12/29/2009
|
+0.80 / +6.35%
|
13.30
|
13.40
|
12.60
|
13.40
|
13.40
|
3.54
|
3,400
|
|
|
12/28/2009
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.33
|
0
|
|
|
12/25/2009
|
+0.60 / +4.96%
|
12.60
|
12.70
|
11.80
|
12.70
|
12.70
|
3.35
|
3,700
|
|
|
12/24/2009
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
3.20
|
3,400
|
|
|
12/23/2009
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.06
|
1,000
|
|
|
12/22/2009
|
+0.20 / +1.69%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.17
|
7,200
|
|
|
12/21/2009
|
+0.80 / +7.27%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.12
|
2,200
|
|
|
12/18/2009
|
-0.70 / -5.98%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
2.90
|
1,800
|
|
|
12/17/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.09
|
100
|
|
|
12/16/2009
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
2.96
|
2,000
|
|
|
12/15/2009
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
200
|
|
|
12/14/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.20
|
1,100
|
|
|
12/11/2009
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.01
|
2,500
|
|
|
12/10/2009
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.98
|
2,100
|
|
|
12/9/2009
|
-0.60 / -5.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.01
|
1,300
|
|
|
12/8/2009
|
-0.90 / -6.98%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
3.17
|
1,500
|
|
|
12/7/2009
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.90
|
3.41
|
3,000
|
|
|
12/4/2009
|
-0.40 / -3.13%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.27
|
6,500
|
|
|
12/3/2009
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.38
|
100
|
|
|
12/2/2009
|
-0.30 / -2.38%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
3.25
|
15,100
|
|
|
12/1/2009
|
-0.40 / -3.08%
|
13.20
|
13.30
|
12.60
|
12.60
|
12.60
|
3.33
|
3,300
|
|
|