|
Closing price on 4/19/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
1,600 |
| Split-adjusted Price |
2.58 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2011
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.58
|
1,600
|
|
|
4/18/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.76
|
1,100
|
|
|
4/15/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.76
|
100
|
|
|
4/14/2011
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.64
|
8,100
|
|
|
4/13/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.67
|
4,400
|
|
|
4/8/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
100
|
|
|
4/7/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.67
|
0
|
|
|
4/6/2011
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.67
|
2,300
|
|
|
4/5/2011
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
100
|
|
|
4/4/2011
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.70
|
600
|
|
|
4/1/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.85
|
100
|
|
|
3/31/2011
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.73
|
6,100
|
|
|
3/30/2011
|
+0.30 / +3.41%
|
8.40
|
9.10
|
8.30
|
9.10
|
9.10
|
2.79
|
3,100
|
|
|
3/29/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.70
|
4,500
|
|
|
3/28/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.79
|
0
|
|
|
3/25/2011
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.79
|
0
|
|
|
3/24/2011
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.85
|
2,800
|
|
|
3/23/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.82
|
0
|
|
|
3/22/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.76
|
14,100
|
|
|
3/21/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.76
|
2,200
|
|
|
3/18/2011
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.79
|
2,500
|
|
|
3/17/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.70
|
1,800
|
|
|
3/16/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
0
|
|
|
3/15/2011
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
1,700
|
|
|
3/14/2011
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.76
|
300
|
|
|
3/11/2011
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.92
|
100
|
|
|
3/10/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.88
|
1,900
|
|
|
3/9/2011
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.82
|
0
|
|
|
3/8/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.90
|
9.30
|
9.30
|
2.85
|
1,700
|
|
|
3/7/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.85
|
0
|
|
|