|
Closing price on 9/3/2009
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
7,900 |
| Split-adjusted Price |
3.83 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2009
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.96
|
38,400
|
|
|
8/5/2009
|
+0.80 / +5.97%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
3.75
|
32,200
|
|
|
8/4/2009
|
+0.70 / +5.51%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
3.54
|
12,800
|
|
|
8/3/2009
|
-0.50 / -3.79%
|
13.50
|
13.50
|
12.60
|
12.70
|
12.70
|
3.35
|
4,500
|
|
|
7/31/2009
|
+0.20 / +1.54%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.20
|
3.49
|
6,800
|
|
|
7/30/2009
|
-0.50 / -3.70%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
3.43
|
6,100
|
|
|
7/29/2009
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
3.56
|
1,300
|
|
|
7/28/2009
|
-0.60 / -4.29%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.40
|
3.54
|
3,000
|
|
|
7/27/2009
|
-0.10 / -0.71%
|
15.00
|
15.00
|
13.40
|
14.00
|
14.00
|
3.70
|
16,300
|
|
|
7/24/2009
|
+0.80 / +6.02%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
3.72
|
43,800
|
|
|
7/23/2009
|
+0.80 / +6.40%
|
13.00
|
13.30
|
12.50
|
13.30
|
13.30
|
3.51
|
14,900
|
|
|