|
Closing price on 5/17/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
14.60 |
| Volume |
31,200 |
| Split-adjusted Price |
4.25 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-1.30 / -8.18%
|
16.50
|
16.50
|
14.60
|
14.60
|
14.60
|
4.25
|
31,200
|
|
|
5/14/2010
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
4.63
|
51,600
|
|
|
5/13/2010
|
-1.10 / -6.88%
|
14.90
|
15.50
|
14.90
|
14.90
|
14.90
|
4.33
|
100,200
|
|
|
5/12/2010
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.65
|
18,200
|
|
|
5/11/2010
|
-1.10 / -6.08%
|
17.50
|
18.20
|
17.00
|
17.00
|
17.00
|
4.95
|
33,300
|
|
|
5/10/2010
|
-0.90 / -4.74%
|
19.50
|
19.50
|
18.10
|
18.10
|
18.10
|
5.27
|
7,200
|
|
|
5/7/2010
|
-0.20 / -1.04%
|
20.50
|
20.50
|
18.00
|
19.00
|
19.00
|
5.53
|
59,100
|
|
|
5/6/2010
|
+0.80 / +4.35%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.20
|
5.59
|
37,100
|
|
|
5/5/2010
|
+1.50 / +8.88%
|
16.40
|
18.40
|
16.40
|
18.40
|
18.40
|
5.35
|
127,000
|
|
|
5/4/2010
|
+0.20 / +1.20%
|
17.00
|
17.80
|
16.50
|
16.90
|
16.90
|
4.92
|
70,600
|
|
|
4/29/2010
|
+0.80 / +5.03%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.86
|
159,700
|
|
|
4/28/2010
|
+1.10 / +7.43%
|
14.90
|
15.90
|
14.80
|
15.90
|
15.90
|
4.63
|
239,500
|
|
|
4/27/2010
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
4.31
|
5,700
|
|
|
4/26/2010
|
-0.30 / -2.00%
|
15.50
|
15.50
|
14.40
|
14.70
|
14.70
|
4.28
|
10,700
|
|
|
4/22/2010
|
-0.70 / -4.46%
|
16.00
|
16.50
|
14.70
|
15.00
|
15.00
|
4.36
|
54,900
|
|
|
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
|
|
|