|
Closing price on 9/28/2010
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
19,000 |
| Split-adjusted Price |
3.32 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
3.32
|
19,000
|
|
|
9/27/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.43
|
3,200
|
|
|
9/24/2010
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.43
|
6,700
|
|
|
9/23/2010
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
3.40
|
22,700
|
|
|
9/22/2010
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
3.49
|
4,100
|
|
|
9/21/2010
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
3.46
|
10,500
|
|
|
9/20/2010
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
3.52
|
16,800
|
|
|
9/17/2010
|
+0.40 / +3.36%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
3.58
|
18,600
|
|
|
9/16/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
3.46
|
7,400
|
|
|
9/15/2010
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
3.46
|
12,600
|
|
|
9/14/2010
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.30
|
3.58
|
7,400
|
|
|
9/13/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.70
|
12.00
|
12.00
|
3.49
|
5,700
|
|
|
9/10/2010
|
-0.70 / -5.51%
|
13.00
|
13.00
|
11.90
|
12.00
|
12.00
|
3.49
|
15,300
|
|
|
9/9/2010
|
-0.10 / -0.78%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.70
|
3.69
|
11,800
|
|
|
9/8/2010
|
-0.10 / -0.78%
|
12.30
|
12.80
|
12.10
|
12.80
|
12.80
|
3.72
|
26,200
|
|
|
9/7/2010
|
-0.60 / -4.44%
|
14.00
|
14.00
|
12.70
|
12.90
|
12.90
|
3.75
|
11,100
|
|
|
9/6/2010
|
+0.70 / +5.47%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
3.93
|
39,500
|
|
|
9/1/2010
|
+0.90 / +7.56%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.80
|
3.72
|
14,300
|
|
|
8/31/2010
|
-0.40 / -3.25%
|
12.60
|
13.00
|
11.90
|
11.90
|
11.90
|
3.46
|
32,700
|
|
|
8/30/2010
|
+0.70 / +6.03%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.58
|
6,200
|
|
|
8/27/2010
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
3.37
|
3,500
|
|
|
8/26/2010
|
+0.70 / +6.19%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
3.49
|
27,800
|
|
|
8/25/2010
|
-0.70 / -5.83%
|
12.60
|
12.60
|
11.30
|
11.30
|
11.30
|
3.29
|
27,400
|
|
|
8/24/2010
|
-0.80 / -6.25%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
3.49
|
68,100
|
|
|
8/23/2010
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.72
|
21,200
|
|
|
8/20/2010
|
+0.30 / +2.33%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
3.84
|
16,400
|
|
|
8/19/2010
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.90
|
12.90
|
12.90
|
3.75
|
18,100
|
|
|
8/18/2010
|
-0.60 / -4.35%
|
14.40
|
14.40
|
13.20
|
13.20
|
13.20
|
3.84
|
5,300
|
|
|
8/17/2010
|
-0.30 / -2.13%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.80
|
4.01
|
12,900
|
|
|
8/16/2010
|
+0.60 / +4.44%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.10
|
4.10
|
45,000
|
|
|