|
Closing price on 8/27/2010
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
3,500 |
| Split-adjusted Price |
3.12 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
3.12
|
3,500
|
|
|
8/26/2010
|
+0.70 / +6.19%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
3.23
|
27,800
|
|
|
8/25/2010
|
-0.70 / -5.83%
|
12.60
|
12.60
|
11.30
|
11.30
|
11.30
|
3.04
|
27,400
|
|
|
8/24/2010
|
-0.80 / -6.25%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
3.23
|
68,100
|
|
|
8/23/2010
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.45
|
21,200
|
|
|
8/20/2010
|
+0.30 / +2.33%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
3.55
|
16,400
|
|
|
8/19/2010
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.90
|
12.90
|
12.90
|
3.47
|
18,100
|
|
|
8/18/2010
|
-0.60 / -4.35%
|
14.40
|
14.40
|
13.20
|
13.20
|
13.20
|
3.55
|
5,300
|
|
|
8/17/2010
|
-0.30 / -2.13%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.80
|
3.72
|
12,900
|
|
|
8/16/2010
|
+0.60 / +4.44%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.10
|
3.80
|
45,000
|
|
|
8/13/2010
|
+0.40 / +3.05%
|
13.80
|
13.80
|
12.70
|
13.50
|
13.50
|
3.64
|
32,200
|
|
|
8/12/2010
|
-1.10 / -7.75%
|
14.40
|
14.40
|
13.10
|
13.10
|
13.10
|
3.53
|
45,500
|
|
|
8/11/2010
|
+0.60 / +4.41%
|
14.00
|
14.30
|
13.50
|
14.20
|
14.20
|
3.82
|
17,800
|
|
|
8/10/2010
|
-0.30 / -2.16%
|
14.50
|
14.50
|
13.10
|
13.60
|
13.60
|
3.66
|
27,000
|
|
|
8/9/2010
|
-1.00 / -6.71%
|
14.80
|
14.80
|
13.70
|
13.90
|
13.90
|
3.74
|
53,800
|
|
|
8/6/2010
|
+0.80 / +5.67%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.90
|
4.01
|
23,000
|
|
|
8/5/2010
|
+0.10 / +0.71%
|
14.60
|
14.70
|
14.00
|
14.10
|
14.10
|
3.80
|
11,800
|
|
|
8/4/2010
|
-0.60 / -4.11%
|
14.60
|
14.60
|
13.80
|
14.00
|
14.00
|
3.77
|
22,200
|
|
|
8/3/2010
|
-0.80 / -5.19%
|
15.70
|
15.70
|
14.60
|
14.60
|
14.60
|
3.93
|
26,400
|
|
|
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
|
|
|