|
Closing price on 10/21/2010
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
5,000 |
| Split-adjusted Price |
3.20 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2010
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
3.20
|
5,000
|
|
|
10/20/2010
|
-0.20 / -1.82%
|
10.80
|
11.40
|
10.80
|
10.80
|
10.80
|
3.14
|
24,600
|
|
|
10/19/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
3.20
|
8,000
|
|
|
10/18/2010
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
3.20
|
2,000
|
|
|
10/15/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
9,900
|
|
|
10/14/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
3,000
|
|
|
10/13/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.17
|
19,900
|
|
|
10/12/2010
|
-0.20 / -1.80%
|
11.00
|
11.50
|
10.90
|
10.90
|
10.90
|
3.17
|
23,700
|
|
|
10/11/2010
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.23
|
500
|
|
|
10/8/2010
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.26
|
3,000
|
|
|
10/7/2010
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.32
|
11,400
|
|
|
10/6/2010
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
3.37
|
9,000
|
|
|
10/5/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
3.35
|
10,300
|
|
|
10/4/2010
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.20
|
43,000
|
|
|
10/1/2010
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.35
|
14,200
|
|
|
9/30/2010
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.37
|
16,900
|
|
|
9/29/2010
|
+0.30 / +2.63%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
3.40
|
8,900
|
|
|
9/28/2010
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
3.32
|
19,000
|
|
|
9/27/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.43
|
3,200
|
|
|
9/24/2010
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.43
|
6,700
|
|
|
9/23/2010
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
3.40
|
22,700
|
|
|
9/22/2010
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
3.49
|
4,100
|
|
|
9/21/2010
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
3.46
|
10,500
|
|
|
9/20/2010
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
3.52
|
16,800
|
|
|
9/17/2010
|
+0.40 / +3.36%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
3.58
|
18,600
|
|
|
9/16/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
3.46
|
7,400
|
|
|
9/15/2010
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
3.46
|
12,600
|
|
|
9/14/2010
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.30
|
3.58
|
7,400
|
|
|
9/13/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.70
|
12.00
|
12.00
|
3.49
|
5,700
|
|
|
9/10/2010
|
-0.70 / -5.51%
|
13.00
|
13.00
|
11.90
|
12.00
|
12.00
|
3.49
|
15,300
|
|
|