|
Closing price on 11/26/2009
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.40 |
| Volume |
13,600 |
| Split-adjusted Price |
3.27 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.27
|
13,600
|
|
|
11/25/2009
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.51
|
400
|
|
|
11/24/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.75
|
0
|
|
|
11/23/2009
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.75
|
0
|
|
|
11/20/2009
|
-0.30 / -2.05%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
3.78
|
3,900
|
|
|
11/19/2009
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.86
|
100
|
|
|
11/18/2009
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.50
|
3.83
|
1,400
|
|
|
11/17/2009
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
3.75
|
1,600
|
|
|
11/16/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.80
|
3,100
|
|
|
11/13/2009
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.50
|
3.83
|
4,800
|
|
|
11/12/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
3.83
|
2,700
|
|
|
11/11/2009
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.50
|
3.83
|
10,200
|
|
|
11/10/2009
|
-0.70 / -4.61%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.50
|
3.83
|
800
|
|
|
11/9/2009
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
4.01
|
6,000
|
|
|
11/6/2009
|
+0.50 / +3.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
4.23
|
4,900
|
|
|
11/5/2009
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.09
|
2,500
|
|
|
11/4/2009
|
+0.70 / +4.93%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.90
|
3.93
|
4,500
|
|
|
11/3/2009
|
-0.80 / -5.33%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
3.75
|
9,100
|
|
|
11/2/2009
|
-0.80 / -5.06%
|
15.10
|
15.10
|
14.60
|
15.00
|
15.00
|
3.96
|
18,200
|
|
|
10/30/2009
|
+0.70 / +4.64%
|
15.00
|
16.00
|
15.00
|
15.80
|
15.80
|
4.17
|
8,200
|
|
|
10/29/2009
|
-0.90 / -5.63%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.10
|
3.99
|
25,200
|
|
|
10/28/2009
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
4.23
|
3,000
|
|
|
10/27/2009
|
-0.90 / -5.56%
|
16.00
|
16.10
|
15.10
|
15.30
|
15.30
|
4.04
|
26,900
|
|
|
10/26/2009
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
4.28
|
21,100
|
|
|
10/23/2009
|
-0.70 / -4.09%
|
17.50
|
17.60
|
16.40
|
16.40
|
16.40
|
4.33
|
19,700
|
|
|
10/22/2009
|
-0.80 / -4.47%
|
18.10
|
18.10
|
17.00
|
17.10
|
17.10
|
4.52
|
15,200
|
|
|
10/21/2009
|
+0.40 / +2.29%
|
17.30
|
17.90
|
16.80
|
17.90
|
17.90
|
4.73
|
57,700
|
|
|
10/20/2009
|
+0.90 / +5.42%
|
17.00
|
17.50
|
16.50
|
17.50
|
17.50
|
4.62
|
41,300
|
|
|
10/19/2009
|
-0.30 / -1.78%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.60
|
4.38
|
10,800
|
|
|
10/16/2009
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
4.46
|
16,600
|
|
|