|
Closing price on 4/1/2009
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
2,900 |
| Split-adjusted Price |
3.04 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
3.04
|
2,900
|
|
|
3/31/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
1,300
|
|
|
3/30/2009
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.50
|
3.04
|
20,800
|
|
|
3/27/2009
|
-0.10 / -0.89%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
2.93
|
6,500
|
|
|
3/26/2009
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
2.96
|
7,100
|
|
|
3/25/2009
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
2.98
|
17,200
|
|
|
3/24/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
2.90
|
4,000
|
|
|
3/23/2009
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
2.90
|
6,900
|
|
|
3/20/2009
|
-0.20 / -1.80%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
2.88
|
10,900
|
|
|
3/19/2009
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
2.93
|
8,900
|
|
|
3/18/2009
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
2.88
|
4,300
|
|
|
3/17/2009
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
2.85
|
10,000
|
|
|
3/16/2009
|
-0.60 / -5.31%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.83
|
6,300
|
|
|
3/13/2009
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
2.98
|
4,700
|
|
|
3/12/2009
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.01
|
3,000
|
|
|
3/11/2009
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
3.04
|
2,500
|
|
|
3/10/2009
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
2.93
|
5,000
|
|
|
3/9/2009
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.90
|
2,900
|
|
|
3/6/2009
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.88
|
400
|
|
|
3/5/2009
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
2.85
|
2,500
|
|
|
3/4/2009
|
+0.20 / +1.92%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
2.80
|
13,600
|
|
|
3/3/2009
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.75
|
4,400
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.80
|
0
|
|
|
2/27/2009
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.80
|
500
|
|
|
2/26/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.77
|
1,100
|
|
|
2/25/2009
|
+0.60 / +6.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.80
|
2,200
|
|
|
2/24/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.64
|
0
|
|
|
2/23/2009
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.64
|
200
|
|
|
2/20/2009
|
-0.60 / -5.45%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
2.75
|
8,400
|
|
|
2/19/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.90
|
1,200
|
|
|