|
Closing price on 11/22/2010
|
|
| Open |
9.60 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
2,100 |
| Split-adjusted Price |
2.75 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
+0.10 / +0.99%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
2.75
|
2,100
|
|
|
11/19/2010
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.72
|
1,000
|
|
|
11/18/2010
|
+0.70 / +7.37%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.75
|
8,600
|
|
|
11/17/2010
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.56
|
5,000
|
|
|
11/16/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
2.61
|
33,000
|
|
|
11/15/2010
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.61
|
4,000
|
|
|
11/12/2010
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.69
|
1,000
|
|
|
11/11/2010
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
2.83
|
2,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.91
|
1,200
|
|
|
11/9/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
2.91
|
1,100
|
|
|
11/8/2010
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
2.91
|
11,000
|
|
|
11/5/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.93
|
0
|
|
|
11/4/2010
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.96
|
1,800
|
|
|
11/3/2010
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.88
|
6,200
|
|
|
11/2/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.93
|
2,300
|
|
|
11/1/2010
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.96
|
2,000
|
|
|
10/29/2010
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
2.99
|
7,900
|
|
|
10/28/2010
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
3.02
|
19,100
|
|
|
10/27/2010
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.99
|
3,600
|
|
|
10/26/2010
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
3.15
|
26,700
|
|
|
10/25/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.96
|
12,100
|
|
|
10/22/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
2.93
|
13,100
|
|
|
10/21/2010
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.96
|
5,000
|
|
|
10/20/2010
|
-0.20 / -1.82%
|
10.80
|
11.40
|
10.80
|
10.80
|
10.80
|
2.91
|
24,600
|
|
|
10/19/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
2.96
|
8,000
|
|
|
10/18/2010
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
2.96
|
2,000
|
|
|
10/15/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.96
|
9,900
|
|
|
10/14/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.96
|
3,000
|
|
|
10/13/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
2.93
|
19,900
|
|
|
10/12/2010
|
-0.20 / -1.80%
|
11.00
|
11.50
|
10.90
|
10.90
|
10.90
|
2.93
|
23,700
|
|
|