|
Closing price on 12/29/2009
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
12.60 |
| Volume |
3,400 |
| Split-adjusted Price |
3.28 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2009
|
+0.80 / +6.35%
|
13.30
|
13.40
|
12.60
|
13.40
|
13.40
|
3.28
|
3,400
|
|
|
12/28/2009
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.08
|
0
|
|
|
12/25/2009
|
+0.60 / +4.96%
|
12.60
|
12.70
|
11.80
|
12.70
|
12.70
|
3.10
|
3,700
|
|
|
12/24/2009
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
2.96
|
3,400
|
|
|
12/23/2009
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.84
|
1,000
|
|
|
12/22/2009
|
+0.20 / +1.69%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.93
|
7,200
|
|
|
12/21/2009
|
+0.80 / +7.27%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
2.88
|
2,200
|
|
|
12/18/2009
|
-0.70 / -5.98%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
2.69
|
1,800
|
|
|
12/17/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.86
|
100
|
|
|
12/16/2009
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
2.74
|
2,000
|
|
|
12/15/2009
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.81
|
200
|
|
|
12/14/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.96
|
1,100
|
|
|
12/11/2009
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.79
|
2,500
|
|
|
12/10/2009
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.76
|
2,100
|
|
|
12/9/2009
|
-0.60 / -5.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.79
|
1,300
|
|
|
12/8/2009
|
-0.90 / -6.98%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
2.93
|
1,500
|
|
|
12/7/2009
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.90
|
3.15
|
3,000
|
|
|
12/4/2009
|
-0.40 / -3.13%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
3.03
|
6,500
|
|
|
12/3/2009
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.13
|
100
|
|
|
12/2/2009
|
-0.30 / -2.38%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
3.01
|
15,100
|
|
|
12/1/2009
|
-0.40 / -3.08%
|
13.20
|
13.30
|
12.60
|
12.60
|
12.60
|
3.08
|
3,300
|
|
|
11/30/2009
|
-0.20 / -1.52%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
3.18
|
2,600
|
|
|
11/27/2009
|
+0.80 / +6.45%
|
11.80
|
13.20
|
11.80
|
13.20
|
13.20
|
3.23
|
600
|
|
|
11/26/2009
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.03
|
13,600
|
|
|
11/25/2009
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.25
|
400
|
|
|
11/24/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.47
|
0
|
|
|
11/23/2009
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.47
|
0
|
|
|
11/20/2009
|
-0.30 / -2.05%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
3.50
|
3,900
|
|
|
11/19/2009
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.57
|
100
|
|
|
11/18/2009
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.50
|
3.54
|
1,400
|
|
|