|
Closing price on 7/10/2009
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
1,500 |
| Split-adjusted Price |
3.43 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2009
|
-0.40 / -2.99%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.43
|
1,500
|
|
|
7/9/2009
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.54
|
500
|
|
|
7/8/2009
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
3.43
|
4,000
|
|
|
7/7/2009
|
-0.50 / -3.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
3.35
|
300
|
|
|
7/6/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.20
|
3.49
|
2,500
|
|
|
7/3/2009
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.60
|
3.33
|
12,700
|
|
|
7/2/2009
|
+0.40 / +3.23%
|
13.10
|
13.10
|
12.40
|
12.80
|
12.80
|
3.38
|
1,700
|
|
|
7/1/2009
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.40
|
3.27
|
11,900
|
|
|
6/30/2009
|
-0.60 / -4.58%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.50
|
3.30
|
11,900
|
|
|
6/29/2009
|
-0.40 / -2.96%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
3.46
|
8,500
|
|
|
6/26/2009
|
+0.50 / +3.85%
|
12.50
|
13.50
|
12.20
|
13.50
|
13.50
|
3.56
|
21,100
|
|
|
6/25/2009
|
-0.90 / -6.47%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.00
|
3.43
|
12,900
|
|
|
6/24/2009
|
+0.80 / +6.11%
|
13.10
|
14.00
|
13.10
|
13.90
|
13.90
|
3.67
|
10,200
|
|
|
6/23/2009
|
-0.60 / -4.38%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
3.46
|
14,700
|
|
|
6/22/2009
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
3.62
|
2,200
|
|
|
6/19/2009
|
-0.30 / -2.07%
|
14.20
|
15.30
|
14.20
|
14.20
|
14.20
|
3.75
|
3,400
|
|
|
6/18/2009
|
+0.50 / +3.57%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.50
|
3.83
|
6,000
|
|
|
6/17/2009
|
+0.70 / +5.26%
|
12.80
|
14.00
|
12.70
|
14.00
|
14.00
|
3.70
|
6,100
|
|
|
6/16/2009
|
-0.90 / -6.34%
|
13.50
|
14.00
|
13.20
|
13.30
|
13.30
|
3.51
|
13,900
|
|
|
6/15/2009
|
-0.30 / -2.07%
|
15.00
|
15.00
|
14.00
|
14.20
|
14.20
|
3.75
|
16,300
|
|
|
6/12/2009
|
-0.50 / -3.33%
|
15.00
|
15.40
|
14.50
|
14.50
|
14.50
|
3.83
|
22,400
|
|
|
6/11/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
3.96
|
24,400
|
|
|
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
|
|
|