|
Closing price on 6/10/2009
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
4,700 |
| Split-adjusted Price |
3.96 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2009
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.96
|
4,700
|
|
|
6/9/2009
|
+0.10 / +0.64%
|
16.70
|
16.70
|
14.80
|
15.80
|
15.80
|
4.17
|
11,400
|
|
|
6/8/2009
|
+0.90 / +6.08%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.15
|
38,400
|
|
|
6/5/2009
|
+0.90 / +6.47%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
3.91
|
72,900
|
|
|
6/4/2009
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
3.67
|
10,900
|
|
|
6/3/2009
|
-0.40 / -2.88%
|
13.30
|
14.10
|
13.30
|
13.50
|
13.50
|
3.56
|
9,800
|
|
|
6/2/2009
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
13.90
|
13.90
|
3.67
|
16,400
|
|
|
6/1/2009
|
+0.70 / +5.30%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
3.67
|
31,300
|
|
|
5/29/2009
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.20
|
3.49
|
24,600
|
|
|
5/28/2009
|
-0.80 / -5.80%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.43
|
22,000
|
|
|
5/27/2009
|
-0.80 / -5.48%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.80
|
3.64
|
31,700
|
|
|
5/26/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
3.86
|
26,000
|
|
|
5/25/2009
|
+1.00 / +7.35%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
3.86
|
18,000
|
|
|
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
|
|
|