|
Closing price on 4/12/2010
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
17,500 |
| Split-adjusted Price |
3.69 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2010
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.69
|
17,500
|
|
|
4/9/2010
|
+0.30 / +2.44%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
3.67
|
28,900
|
|
|
4/8/2010
|
+0.80 / +6.96%
|
12.00
|
12.50
|
11.80
|
12.30
|
12.30
|
3.58
|
68,900
|
|
|
4/7/2010
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
3.35
|
47,800
|
|
|
4/6/2010
|
-0.50 / -4.00%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
3.49
|
12,100
|
|
|
4/5/2010
|
-0.50 / -3.85%
|
12.30
|
12.50
|
11.90
|
12.50
|
12.50
|
3.64
|
42,000
|
|
|
4/2/2010
|
-0.10 / -0.76%
|
12.60
|
13.70
|
12.20
|
13.00
|
13.00
|
3.78
|
88,000
|
|
|
4/1/2010
|
+0.20 / +1.55%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.10
|
3.81
|
40,200
|
|
|
3/31/2010
|
+0.40 / +3.20%
|
13.10
|
13.20
|
12.50
|
12.90
|
12.90
|
3.75
|
30,400
|
|
|
3/30/2010
|
-1.50 / -10.71%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
3.64
|
33,800
|
|
|
3/29/2010
|
+0.70 / +5.26%
|
12.60
|
14.00
|
12.60
|
14.00
|
14.00
|
4.07
|
3,500
|
|
|
3/26/2010
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.87
|
100
|
|
|
3/25/2010
|
-0.60 / -4.41%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
3.78
|
1,200
|
|
|
3/24/2010
|
-1.10 / -7.48%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
3.96
|
14,400
|
|
|
3/23/2010
|
+0.50 / +3.52%
|
14.40
|
15.30
|
14.40
|
14.70
|
14.70
|
4.28
|
135,500
|
|
|
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
|
|
|