|
Closing price on 9/18/2009
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.60 |
| Volume |
10,200 |
| Split-adjusted Price |
3.88 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2009
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
3.88
|
10,200
|
|
|
9/17/2009
|
-0.60 / -3.95%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.86
|
1,000
|
|
|
9/16/2009
|
+0.20 / +1.33%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.20
|
4.01
|
5,500
|
|
|
9/15/2009
|
-0.10 / -0.66%
|
15.40
|
15.90
|
15.00
|
15.00
|
15.00
|
3.96
|
6,300
|
|
|
9/14/2009
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.50
|
15.10
|
15.10
|
3.99
|
10,100
|
|
|
9/11/2009
|
+0.40 / +2.74%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
3.96
|
28,300
|
|
|
9/10/2009
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.60
|
3.86
|
18,300
|
|
|
9/9/2009
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.80
|
13,100
|
|
|
9/8/2009
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
3.78
|
11,300
|
|
|
9/7/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.60
|
14.60
|
3.86
|
3,400
|
|
|
9/4/2009
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
3.88
|
11,000
|
|
|
9/3/2009
|
-0.20 / -1.36%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.50
|
3.83
|
7,900
|
|
|
9/1/2009
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
3.88
|
29,100
|
|
|
8/31/2009
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
3.83
|
3,600
|
|
|
8/28/2009
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
3.88
|
15,700
|
|
|
8/27/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
3.70
|
3,500
|
|
|
8/26/2009
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
3.70
|
17,100
|
|
|
8/25/2009
|
-0.30 / -2.17%
|
13.60
|
14.10
|
13.30
|
13.50
|
13.50
|
3.56
|
12,400
|
|
|
8/24/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
3.64
|
9,100
|
|
|
8/21/2009
|
-0.40 / -2.82%
|
14.40
|
14.50
|
13.80
|
13.80
|
13.80
|
3.64
|
3,900
|
|
|
8/20/2009
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
3.75
|
8,000
|
|
|
8/19/2009
|
-0.50 / -3.40%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
3.75
|
10,800
|
|
|
8/18/2009
|
-0.10 / -0.68%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.70
|
3.88
|
9,900
|
|
|
8/17/2009
|
-0.30 / -1.99%
|
15.60
|
15.60
|
14.60
|
14.80
|
14.80
|
3.91
|
9,000
|
|
|
8/14/2009
|
+1.00 / +7.09%
|
14.50
|
15.10
|
14.00
|
15.10
|
15.10
|
3.99
|
23,500
|
|
|
8/13/2009
|
-0.10 / -0.70%
|
14.60
|
15.00
|
14.00
|
14.10
|
14.10
|
3.72
|
16,800
|
|
|
8/12/2009
|
-0.80 / -5.33%
|
14.00
|
15.10
|
14.00
|
14.20
|
14.20
|
3.75
|
9,300
|
|
|
8/11/2009
|
-0.50 / -3.23%
|
15.60
|
15.60
|
14.60
|
15.00
|
15.00
|
3.96
|
30,000
|
|
|
8/10/2009
|
-0.40 / -2.52%
|
16.50
|
16.50
|
15.00
|
15.50
|
15.50
|
4.09
|
23,300
|
|
|
8/7/2009
|
+0.90 / +6.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
4.20
|
107,300
|
|
|