|
Closing price on 3/8/2011
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.90 |
| Volume |
1,700 |
| Split-adjusted Price |
3.08 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.90
|
9.30
|
9.30
|
3.08
|
1,700
|
|
|
3/7/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.08
|
0
|
|
|
3/4/2011
|
-0.60 / -6.12%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.20
|
3.05
|
1,100
|
|
|
3/3/2011
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.25
|
200
|
|
|
3/2/2011
|
-0.90 / -8.33%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.28
|
2,000
|
|
|
3/1/2011
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
3.14
|
9,200
|
|
|
2/28/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.08
|
7,700
|
|
|
2/25/2011
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.08
|
4,600
|
|
|
2/24/2011
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.05
|
2,000
|
|
|
2/23/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
3.03
|
17,600
|
|
|
2/22/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
0
|
|
|
2/21/2011
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
900
|
|
|
2/18/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.11
|
0
|
|
|
2/17/2011
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.11
|
0
|
|
|
2/16/2011
|
-0.70 / -6.19%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
3.08
|
2,500
|
|
|
2/15/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.29
|
0
|
|
|
2/14/2011
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.29
|
100
|
|
|
2/11/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
0
|
|
|
2/10/2011
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.20
|
100
|
|
|
2/9/2011
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.00
|
1,900
|
|
|
2/8/2011
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.17
|
7,900
|
|
|
1/28/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.97
|
2,800
|
|
|
1/27/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.97
|
0
|
|
|
1/26/2011
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.97
|
1,700
|
|
|
1/25/2011
|
-0.40 / -3.96%
|
10.70
|
10.70
|
9.70
|
9.70
|
9.70
|
2.82
|
200
|
|
|
1/24/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.94
|
1,300
|
|
|
1/21/2011
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
3,900
|
|
|
1/20/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.05
|
100
|
|
|
1/19/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.91
|
0
|
|
|
1/18/2011
|
-0.20 / -1.98%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.90
|
2.88
|
2,600
|
|
|