|
Closing price on 10/12/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
43,400 |
| Split-adjusted Price |
4.23 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2009
|
+0.60 / +3.90%
|
16.00
|
16.00
|
15.40
|
16.00
|
16.00
|
4.23
|
43,400
|
|
|
10/9/2009
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.10
|
15.40
|
15.40
|
4.07
|
22,500
|
|
|
10/8/2009
|
+0.10 / +0.65%
|
16.30
|
16.40
|
14.70
|
15.40
|
15.40
|
4.07
|
3,200
|
|
|
10/7/2009
|
+0.80 / +5.52%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
4.04
|
21,300
|
|
|
10/6/2009
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.83
|
1,000
|
|
|
10/5/2009
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.59
|
200
|
|
|
10/2/2009
|
-1.00 / -6.90%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
3.56
|
6,500
|
|
|
10/1/2009
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.83
|
6,200
|
|
|
9/30/2009
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.88
|
16,300
|
|
|
9/29/2009
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
3.86
|
5,700
|
|
|
9/28/2009
|
-0.20 / -1.36%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
3.83
|
2,700
|
|
|
9/25/2009
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.70
|
3.88
|
7,100
|
|
|
9/24/2009
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
3.88
|
3,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
3.88
|
10,600
|
|
|
9/22/2009
|
-0.30 / -2.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
3.88
|
3,900
|
|
|
9/21/2009
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.96
|
4,200
|
|
|
9/18/2009
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
3.88
|
10,200
|
|
|
9/17/2009
|
-0.60 / -3.95%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.86
|
1,000
|
|
|
9/16/2009
|
+0.20 / +1.33%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.20
|
4.01
|
5,500
|
|
|
9/15/2009
|
-0.10 / -0.66%
|
15.40
|
15.90
|
15.00
|
15.00
|
15.00
|
3.96
|
6,300
|
|
|
9/14/2009
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.50
|
15.10
|
15.10
|
3.99
|
10,100
|
|
|
9/11/2009
|
+0.40 / +2.74%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
3.96
|
28,300
|
|
|
9/10/2009
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.60
|
3.86
|
18,300
|
|
|
9/9/2009
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.80
|
13,100
|
|
|
9/8/2009
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
3.78
|
11,300
|
|
|
9/7/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.60
|
14.60
|
3.86
|
3,400
|
|
|
9/4/2009
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
3.88
|
11,000
|
|
|
9/3/2009
|
-0.20 / -1.36%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.50
|
3.83
|
7,900
|
|
|
9/1/2009
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
3.88
|
29,100
|
|
|
8/31/2009
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
3.83
|
3,600
|
|
|