|
Closing price on 5/22/2009
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
14,400 |
| Split-adjusted Price |
3.59 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
3.59
|
14,400
|
|
|
5/21/2009
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
3.56
|
122,000
|
|
|
5/20/2009
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
3.35
|
10,200
|
|
|
5/19/2009
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
3.30
|
7,800
|
|
|
5/18/2009
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
3.17
|
4,300
|
|
|
5/15/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.17
|
10,700
|
|
|
5/14/2009
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.12
|
3,400
|
|
|
5/13/2009
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.06
|
2,300
|
|
|
5/12/2009
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
3.12
|
7,600
|
|
|
5/11/2009
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.12
|
17,700
|
|
|
5/8/2009
|
-0.50 / -4.03%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
3.14
|
9,000
|
|
|
5/7/2009
|
+0.60 / +5.08%
|
11.50
|
12.40
|
11.40
|
12.40
|
12.40
|
3.27
|
7,000
|
|
|
5/6/2009
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
3.12
|
2,600
|
|
|
5/5/2009
|
+0.40 / +3.31%
|
12.80
|
12.90
|
12.10
|
12.50
|
12.50
|
3.30
|
17,700
|
|
|
5/4/2009
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
3.20
|
4,900
|
|
|
4/29/2009
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.20
|
11.90
|
11.90
|
3.14
|
6,000
|
|
|
4/28/2009
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.14
|
1,000
|
|
|
4/27/2009
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
900
|
|
|
4/24/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.17
|
0
|
|
|
4/23/2009
|
+0.50 / +4.35%
|
12.30
|
12.30
|
11.20
|
12.00
|
12.00
|
3.17
|
3,600
|
|
|
4/22/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
500
|
|
|
4/21/2009
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
900
|
|
|
4/20/2009
|
-0.90 / -7.14%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.09
|
6,500
|
|
|
4/17/2009
|
-0.40 / -3.08%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
3.33
|
11,600
|
|
|
4/16/2009
|
+0.30 / +2.36%
|
12.20
|
13.00
|
12.20
|
13.00
|
13.00
|
3.43
|
12,200
|
|
|
4/15/2009
|
-0.50 / -3.79%
|
13.10
|
13.30
|
12.70
|
12.70
|
12.70
|
3.35
|
20,400
|
|
|
4/14/2009
|
+0.10 / +0.76%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.20
|
3.49
|
16,300
|
|
|
4/13/2009
|
+0.60 / +4.80%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
3.46
|
36,600
|
|
|
4/10/2009
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
3.30
|
19,700
|
|
|
4/9/2009
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
3.20
|
7,100
|
|
|