|
Closing price on 5/5/2009
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
17,700 |
| Split-adjusted Price |
3.30 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2009
|
-0.10 / -0.80%
|
12.50
|
12.60
|
11.70
|
12.40
|
12.40
|
3.27
|
31,500
|
|
|
4/7/2009
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
3.30
|
12,600
|
|
|
4/3/2009
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.17
|
21,800
|
|
|
4/2/2009
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
3.06
|
4,900
|
|
|
4/1/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
3.04
|
2,900
|
|
|
3/31/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
1,300
|
|
|
3/30/2009
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.50
|
3.04
|
20,800
|
|
|
3/27/2009
|
-0.10 / -0.89%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
2.93
|
6,500
|
|
|
3/26/2009
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
2.96
|
7,100
|
|
|
3/25/2009
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
2.98
|
17,200
|
|
|
3/24/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
2.90
|
4,000
|
|
|
3/23/2009
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
2.90
|
6,900
|
|
|
3/20/2009
|
-0.20 / -1.80%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
2.88
|
10,900
|
|
|