|
Closing price on 12/1/2010
|
|
| Open |
24.00 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
4,170 |
| Split-adjusted Price |
3.45 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
+0.80 / +3.24%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.50
|
3.45
|
4,170
|
|
|
11/30/2010
|
+1.10 / +4.66%
|
24.70
|
24.70
|
23.00
|
24.70
|
24.70
|
3.35
|
5,730
|
|
|
11/29/2010
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.20
|
40
|
|
|
11/26/2010
|
+0.90 / +3.77%
|
25.00
|
25.00
|
22.80
|
24.80
|
24.80
|
3.36
|
590
|
|
|
11/25/2010
|
+1.10 / +4.82%
|
21.70
|
23.90
|
21.70
|
23.90
|
23.90
|
3.24
|
11,500
|
|
|
11/24/2010
|
-1.20 / -5.00%
|
22.80
|
24.30
|
22.80
|
22.80
|
22.80
|
3.09
|
1,720
|
|
|
11/23/2010
|
-1.40 / -5.51%
|
22.80
|
24.00
|
22.80
|
24.00
|
24.00
|
3.25
|
1,540
|
|
|
11/22/2010
|
-1.30 / -4.87%
|
27.20
|
27.30
|
25.40
|
25.40
|
25.40
|
3.24
|
1,090
|
|
|
11/19/2010
|
+0.40 / +1.52%
|
25.00
|
27.30
|
25.00
|
26.70
|
26.70
|
3.40
|
1,940
|
|
|
11/18/2010
|
+0.30 / +1.15%
|
24.70
|
27.00
|
24.70
|
26.30
|
26.30
|
3.35
|
720
|
|
|
11/17/2010
|
+1.10 / +4.42%
|
23.70
|
26.00
|
23.70
|
26.00
|
26.00
|
3.31
|
860
|
|
|
11/16/2010
|
+1.00 / +4.18%
|
22.80
|
24.90
|
22.80
|
24.90
|
24.90
|
3.17
|
1,460
|
|
|
11/15/2010
|
-1.20 / -4.78%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
3.05
|
820
|
|
|
11/12/2010
|
-1.30 / -4.92%
|
25.10
|
25.30
|
25.10
|
25.10
|
25.10
|
3.20
|
4,240
|
|
|
11/11/2010
|
-0.80 / -2.94%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.40
|
3.37
|
450
|
|
|
11/10/2010
|
-1.30 / -4.56%
|
27.20
|
28.90
|
27.10
|
27.20
|
27.20
|
3.47
|
4,530
|
|
|
11/9/2010
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
3.63
|
1,110
|
|
|
11/8/2010
|
+0.10 / +0.34%
|
28.40
|
29.90
|
28.40
|
29.90
|
29.90
|
3.81
|
770
|
|
|
11/5/2010
|
0.00 / 0.00%
|
28.50
|
31.20
|
28.40
|
29.80
|
29.80
|
3.80
|
1,100
|
|
|
11/4/2010
|
+0.80 / +2.76%
|
27.60
|
29.80
|
27.60
|
29.80
|
29.80
|
3.80
|
610
|
|
|
11/3/2010
|
+0.40 / +1.40%
|
30.00
|
30.00
|
27.20
|
29.00
|
29.00
|
3.70
|
320
|
|
|
11/2/2010
|
0.00 / 0.00%
|
28.60
|
30.00
|
27.30
|
28.60
|
28.60
|
3.65
|
600
|
|
|
11/1/2010
|
+0.10 / +0.35%
|
28.50
|
29.90
|
28.50
|
28.60
|
28.60
|
3.65
|
340
|
|
|
10/29/2010
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
3.63
|
40
|
|
|
10/28/2010
|
+0.40 / +1.36%
|
28.20
|
29.90
|
28.20
|
29.90
|
29.90
|
3.81
|
40
|
|
|
10/27/2010
|
-1.50 / -4.84%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
3.76
|
4,680
|
|
|
10/26/2010
|
-1.10 / -3.43%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.95
|
540
|
|
|
10/25/2010
|
-1.60 / -4.75%
|
32.20
|
32.20
|
32.10
|
32.10
|
32.10
|
4.09
|
30
|
|
|
10/22/2010
|
-1.70 / -4.80%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
4.30
|
520
|
|
|
10/21/2010
|
+0.50 / +1.43%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
4.51
|
10
|
|
|