|
Closing price on 10/1/2009
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
6,200 |
| Split-adjusted Price |
3.54 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2009
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.54
|
6,200
|
|
|
9/30/2009
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.59
|
16,300
|
|
|
9/29/2009
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
3.57
|
5,700
|
|
|
9/28/2009
|
-0.20 / -1.36%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
3.54
|
2,700
|
|
|
9/25/2009
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.70
|
3.59
|
7,100
|
|
|
9/24/2009
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
3.59
|
3,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
3.59
|
10,600
|
|
|
9/22/2009
|
-0.30 / -2.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
3.59
|
3,900
|
|
|
9/21/2009
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.67
|
4,200
|
|
|
9/18/2009
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
3.59
|
10,200
|
|
|
9/17/2009
|
-0.60 / -3.95%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.57
|
1,000
|
|
|
9/16/2009
|
+0.20 / +1.33%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.20
|
3.72
|
5,500
|
|
|
9/15/2009
|
-0.10 / -0.66%
|
15.40
|
15.90
|
15.00
|
15.00
|
15.00
|
3.67
|
6,300
|
|
|
9/14/2009
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.50
|
15.10
|
15.10
|
3.69
|
10,100
|
|
|
9/11/2009
|
+0.40 / +2.74%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
3.67
|
28,300
|
|
|
9/10/2009
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.60
|
3.57
|
18,300
|
|
|
9/9/2009
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.52
|
13,100
|
|
|
9/8/2009
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
3.50
|
11,300
|
|
|
9/7/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.60
|
14.60
|
3.57
|
3,400
|
|
|
9/4/2009
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
3.59
|
11,000
|
|
|
9/3/2009
|
-0.20 / -1.36%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.50
|
3.54
|
7,900
|
|
|
9/1/2009
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
3.59
|
29,100
|
|
|
8/31/2009
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
3.54
|
3,600
|
|
|
8/28/2009
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
3.59
|
15,700
|
|
|
8/27/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
3.42
|
3,500
|
|
|
8/26/2009
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
3.42
|
17,100
|
|
|
8/25/2009
|
-0.30 / -2.17%
|
13.60
|
14.10
|
13.30
|
13.50
|
13.50
|
3.30
|
12,400
|
|
|
8/24/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
3.37
|
9,100
|
|
|
8/21/2009
|
-0.40 / -2.82%
|
14.40
|
14.50
|
13.80
|
13.80
|
13.80
|
3.37
|
3,900
|
|
|
8/20/2009
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
3.47
|
8,000
|
|
|