|
Closing price on 3/22/2010
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
29,300 |
| Split-adjusted Price |
4.13 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2010
|
+0.70 / +5.19%
|
14.50
|
14.60
|
14.00
|
14.20
|
14.20
|
4.13
|
29,300
|
|
|
3/19/2010
|
-0.70 / -4.93%
|
14.00
|
14.40
|
13.40
|
13.50
|
13.50
|
3.93
|
26,600
|
|
|
3/18/2010
|
+0.30 / +2.16%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
4.13
|
61,600
|
|
|
3/17/2010
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.00
|
13.90
|
13.90
|
4.04
|
53,600
|
|
|
3/16/2010
|
+0.40 / +3.05%
|
13.00
|
13.50
|
12.50
|
13.50
|
13.50
|
3.93
|
27,700
|
|
|
3/15/2010
|
+0.80 / +6.50%
|
12.50
|
13.10
|
12.30
|
13.10
|
13.10
|
3.81
|
38,900
|
|
|
3/12/2010
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
3.58
|
1,700
|
|
|
3/11/2010
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
3.49
|
3,400
|
|
|
3/10/2010
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
3.55
|
2,000
|
|
|
3/9/2010
|
+0.20 / +1.63%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.50
|
3.64
|
19,900
|
|
|
3/8/2010
|
+0.80 / +6.96%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
3.58
|
28,700
|
|
|
3/5/2010
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
3.35
|
17,400
|
|
|
3/4/2010
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
3.35
|
9,400
|
|
|
3/3/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
3.37
|
11,000
|
|
|
3/2/2010
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.37
|
3,400
|
|
|
3/1/2010
|
-0.10 / -0.83%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
3.46
|
2,900
|
|
|
2/26/2010
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.49
|
3,900
|
|
|
2/25/2010
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.55
|
500
|
|
|
2/24/2010
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.49
|
6,900
|
|
|
2/23/2010
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.52
|
0
|
|
|
2/22/2010
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.80
|
11.80
|
3.43
|
1,000
|
|
|
2/12/2010
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
3.43
|
5,200
|
|
|
2/11/2010
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
200
|
|
|
2/10/2010
|
+0.20 / +1.67%
|
11.20
|
12.20
|
11.20
|
12.20
|
12.20
|
3.55
|
500
|
|
|
2/9/2010
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.49
|
1,000
|
|
|
2/8/2010
|
-0.80 / -6.11%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.58
|
100
|
|
|
2/5/2010
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
3.46
|
12,200
|
|
|
2/4/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
3.43
|
13,700
|
|
|
2/3/2010
|
+0.10 / +0.78%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.43
|
12,200
|
|
|
2/2/2010
|
+0.10 / +0.78%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
3.41
|
6,200
|
|
|