|
Closing price on 12/1/2010
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
5,600 |
| Split-adjusted Price |
3.20 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.10 / -0.90%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
3.20
|
5,600
|
|
|
11/30/2010
|
+0.10 / +0.91%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.10
|
3.23
|
6,700
|
|
|
11/29/2010
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.20
|
11,900
|
|
|
11/26/2010
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.08
|
1,100
|
|
|
11/25/2010
|
+0.50 / +4.90%
|
10.00
|
10.90
|
10.00
|
10.70
|
10.70
|
3.11
|
17,100
|
|
|
11/24/2010
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
2.97
|
3,000
|
|
|
11/23/2010
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.00
|
3,500
|
|
|
11/22/2010
|
+0.10 / +0.99%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
2.97
|
2,100
|
|
|
11/19/2010
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.94
|
1,000
|
|
|
11/18/2010
|
+0.70 / +7.37%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.97
|
8,600
|
|
|
11/17/2010
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.76
|
5,000
|
|
|
11/16/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
2.82
|
33,000
|
|
|
11/15/2010
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.82
|
4,000
|
|
|
11/12/2010
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
1,000
|
|
|
11/11/2010
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.05
|
2,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.14
|
1,200
|
|
|
11/9/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.14
|
1,100
|
|
|
11/8/2010
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.14
|
11,000
|
|
|
11/5/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.17
|
0
|
|
|
11/4/2010
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.20
|
1,800
|
|
|
11/3/2010
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
3.11
|
6,200
|
|
|
11/2/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.17
|
2,300
|
|
|
11/1/2010
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
2,000
|
|
|
10/29/2010
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.23
|
7,900
|
|
|
10/28/2010
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
3.26
|
19,100
|
|
|
10/27/2010
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.23
|
3,600
|
|
|
10/26/2010
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
3.40
|
26,700
|
|
|
10/25/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
12,100
|
|
|
10/22/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.17
|
13,100
|
|
|
10/21/2010
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
3.20
|
5,000
|
|
|