|
Closing price on 4/21/2010
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
75,600 |
| Split-adjusted Price |
4.57 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+0.80 / +5.37%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
4.57
|
75,600
|
|
|
4/20/2010
|
+0.90 / +6.43%
|
14.70
|
14.90
|
14.20
|
14.90
|
14.90
|
4.33
|
104,800
|
|
|
4/19/2010
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.07
|
79,100
|
|
|
4/16/2010
|
+0.70 / +5.60%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
3.84
|
112,700
|
|
|
4/15/2010
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.50
|
3.64
|
10,200
|
|
|
4/14/2010
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
3.58
|
21,900
|
|
|
4/13/2010
|
-0.30 / -2.36%
|
12.50
|
12.60
|
12.10
|
12.40
|
12.40
|
3.61
|
21,500
|
|
|
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
|
|
|