|
Closing price on 5/19/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
0 |
| Split-adjusted Price |
2.82 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
0
|
|
|
5/18/2011
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
100
|
|
|
5/17/2011
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.65
|
500
|
|
|
5/16/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
0
|
|
|
5/13/2011
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.79
|
1,900
|
|
|
5/12/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.98
|
100
|
|
|
5/11/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
900
|
|
|
5/10/2011
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
1,200
|
|
|
5/9/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.98
|
0
|
|
|
5/6/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.98
|
5,000
|
|
|
5/5/2011
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.05
|
100
|
|
|
5/4/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
0
|
|
|
4/29/2011
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
2.88
|
2,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
0
|
|
|
4/27/2011
|
+0.60 / +7.41%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.88
|
400
|
|
|
4/26/2011
|
-0.60 / -6.90%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
2.69
|
3,500
|
|
|
4/25/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
100
|
|
|
4/22/2011
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.79
|
8,100
|
|
|
4/21/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.75
|
5,600
|
|
|
4/20/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
0
|
|
|
4/19/2011
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.79
|
1,600
|
|
|
4/18/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.98
|
1,100
|
|
|
4/15/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.98
|
100
|
|
|
4/14/2011
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.85
|
8,100
|
|
|
4/13/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.88
|
4,400
|
|
|
4/8/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
100
|
|
|
4/7/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.88
|
0
|
|
|
4/6/2011
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.88
|
2,300
|
|
|
4/5/2011
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.82
|
100
|
|
|
4/4/2011
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.92
|
600
|
|
|