|
Closing price on 12/22/2009
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
7,200 |
| Split-adjusted Price |
3.17 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
+0.20 / +1.69%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.17
|
7,200
|
|
|
12/21/2009
|
+0.80 / +7.27%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.12
|
2,200
|
|
|
12/18/2009
|
-0.70 / -5.98%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
2.90
|
1,800
|
|
|
12/17/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.09
|
100
|
|
|
12/16/2009
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
2.96
|
2,000
|
|
|
12/15/2009
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
200
|
|
|
12/14/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.20
|
1,100
|
|
|
12/11/2009
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.01
|
2,500
|
|
|
12/10/2009
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.98
|
2,100
|
|
|
12/9/2009
|
-0.60 / -5.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.01
|
1,300
|
|
|
12/8/2009
|
-0.90 / -6.98%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
3.17
|
1,500
|
|
|
12/7/2009
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.90
|
3.41
|
3,000
|
|
|
12/4/2009
|
-0.40 / -3.13%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.27
|
6,500
|
|
|
12/3/2009
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.38
|
100
|
|
|
12/2/2009
|
-0.30 / -2.38%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
3.25
|
15,100
|
|
|
12/1/2009
|
-0.40 / -3.08%
|
13.20
|
13.30
|
12.60
|
12.60
|
12.60
|
3.33
|
3,300
|
|
|
11/30/2009
|
-0.20 / -1.52%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
3.43
|
2,600
|
|
|
11/27/2009
|
+0.80 / +6.45%
|
11.80
|
13.20
|
11.80
|
13.20
|
13.20
|
3.49
|
600
|
|
|
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
|
|
|