|
Closing price on 8/2/2010
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
4,800 |
| Split-adjusted Price |
4.15 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
4.15
|
4,800
|
|
|
7/30/2010
|
+0.50 / +3.33%
|
15.40
|
15.50
|
15.00
|
15.50
|
15.50
|
4.17
|
7,600
|
|
|
7/29/2010
|
+0.40 / +2.74%
|
15.80
|
15.80
|
14.60
|
15.00
|
15.00
|
4.04
|
7,300
|
|
|
7/28/2010
|
-0.50 / -3.31%
|
15.60
|
15.90
|
14.60
|
14.60
|
14.60
|
3.93
|
30,000
|
|
|
7/27/2010
|
0.00 / 0.00%
|
15.40
|
16.00
|
14.90
|
15.10
|
15.10
|
4.07
|
52,700
|
|
|
7/26/2010
|
-0.90 / -5.63%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
4.07
|
39,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.30
|
16.00
|
16.00
|
4.31
|
30,600
|
|
|
7/22/2010
|
-0.70 / -4.19%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.00
|
4.31
|
36,000
|
|
|
7/21/2010
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
4.50
|
35,900
|
|
|
7/20/2010
|
-0.20 / -1.18%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.80
|
4.52
|
88,100
|
|
|
7/19/2010
|
0.00 / 0.00%
|
17.70
|
18.00
|
16.00
|
17.00
|
17.00
|
4.58
|
32,300
|
|
|
7/16/2010
|
+1.20 / +7.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
4.58
|
360,300
|
|
|
7/15/2010
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.60
|
15.80
|
15.80
|
4.25
|
45,800
|
|
|
7/14/2010
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.80
|
4.25
|
21,300
|
|
|
7/13/2010
|
+0.20 / +1.27%
|
16.80
|
16.80
|
15.50
|
16.00
|
16.00
|
4.31
|
67,100
|
|
|
7/12/2010
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
4.25
|
113,400
|
|
|
7/9/2010
|
+0.10 / +0.68%
|
14.40
|
15.00
|
14.30
|
14.80
|
14.80
|
3.99
|
34,400
|
|
|
7/8/2010
|
-0.70 / -4.55%
|
14.80
|
15.30
|
14.70
|
14.70
|
14.70
|
3.96
|
17,700
|
|
|
7/7/2010
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.20
|
15.40
|
15.40
|
4.15
|
4,200
|
|
|
7/6/2010
|
-1.00 / -6.17%
|
16.90
|
16.90
|
15.10
|
15.20
|
15.20
|
4.09
|
27,300
|
|
|
7/5/2010
|
+0.90 / +5.88%
|
16.00
|
16.20
|
15.70
|
16.20
|
16.20
|
4.36
|
198,200
|
|
|
7/2/2010
|
+0.90 / +6.25%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
4.12
|
106,000
|
|
|
7/1/2010
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
3.88
|
4,500
|
|
|
6/30/2010
|
-0.20 / -1.40%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.10
|
3.80
|
4,900
|
|
|
6/29/2010
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.30
|
3.85
|
16,100
|
|
|
6/28/2010
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
3.85
|
6,800
|
|
|
6/25/2010
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
3.82
|
31,300
|
|
|
6/24/2010
|
-0.30 / -2.05%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
3.85
|
10,400
|
|
|
6/23/2010
|
+0.20 / +1.39%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
3.93
|
3,200
|
|
|
6/22/2010
|
-0.40 / -2.70%
|
14.90
|
15.00
|
14.40
|
14.40
|
14.40
|
3.88
|
15,300
|
|
|