|
Closing price on 1/15/2016
|
|
| Open |
30.00 |
| High |
31.30 |
| Low |
30.00 |
| Volume |
10,650 |
| Split-adjusted Price |
12.18 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2016
|
-0.10 / -0.32%
|
30.00
|
31.30
|
30.00
|
31.10
|
31.25
|
12.18
|
10,650
|
|
|
1/14/2016
|
+0.30 / +0.97%
|
31.40
|
31.40
|
30.10
|
31.20
|
30.11
|
12.22
|
3,020
|
|
|
1/13/2016
|
0.00 / 0.00%
|
30.90
|
31.40
|
30.00
|
30.90
|
30.43
|
12.11
|
6,770
|
|
|
1/12/2016
|
-0.40 / -1.28%
|
31.20
|
31.30
|
30.30
|
30.90
|
30.71
|
12.11
|
26,380
|
|
|
1/11/2016
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
12.26
|
37,200
|
|
|
1/8/2016
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.00
|
31.30
|
30.59
|
12.26
|
29,090
|
|
|
1/7/2016
|
-0.10 / -0.32%
|
31.40
|
31.50
|
30.80
|
31.30
|
31.21
|
12.26
|
31,620
|
|
|
1/6/2016
|
0.00 / 0.00%
|
31.40
|
31.80
|
31.40
|
31.40
|
31.41
|
12.30
|
53,510
|
|
|
1/5/2016
|
-0.20 / -0.63%
|
31.50
|
31.60
|
31.20
|
31.40
|
31.39
|
12.30
|
136,540
|
|
|
1/4/2016
|
-0.30 / -0.94%
|
31.90
|
32.00
|
31.00
|
31.60
|
31.67
|
12.38
|
31,030
|
|
|
12/31/2015
|
+0.10 / +0.31%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.80
|
12.50
|
15,000
|
|
|
12/30/2015
|
0.00 / 0.00%
|
31.00
|
31.80
|
30.90
|
31.80
|
31.39
|
12.46
|
18,000
|
|
|
12/29/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
12.46
|
100
|
|
|
12/28/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
12.46
|
10
|
|
|
12/25/2015
|
-0.20 / -0.63%
|
30.80
|
31.80
|
30.40
|
31.80
|
30.59
|
12.46
|
55,990
|
|
|
12/24/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.80
|
32.00
|
31.85
|
12.54
|
22,700
|
|
|
12/23/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.10
|
32.00
|
31.80
|
12.54
|
20,000
|
|
|
12/22/2015
|
+0.20 / +0.63%
|
30.10
|
32.00
|
30.10
|
32.00
|
30.83
|
12.54
|
5,140
|
|
|
12/21/2015
|
-0.10 / -0.31%
|
31.50
|
32.00
|
31.20
|
31.80
|
31.39
|
12.46
|
12,170
|
|
|
12/18/2015
|
-0.30 / -0.93%
|
30.70
|
32.00
|
30.70
|
31.90
|
31.56
|
12.50
|
21,160
|
|
|
12/17/2015
|
+0.20 / +0.63%
|
31.80
|
32.20
|
31.70
|
32.20
|
31.83
|
12.62
|
19,920
|
|
|
12/16/2015
|
-0.80 / -2.44%
|
32.10
|
32.30
|
32.00
|
32.00
|
32.03
|
12.54
|
37,090
|
|
|
12/15/2015
|
-0.20 / -0.61%
|
30.80
|
33.00
|
30.80
|
32.80
|
32.24
|
12.85
|
12,160
|
|
|
12/14/2015
|
-0.20 / -0.60%
|
32.00
|
33.40
|
32.00
|
33.00
|
32.60
|
12.93
|
152,420
|
|
|
12/11/2015
|
-0.20 / -0.60%
|
33.40
|
33.50
|
32.50
|
33.20
|
33.25
|
13.01
|
107,210
|
|
|
12/10/2015
|
+0.40 / +1.21%
|
33.00
|
33.50
|
33.00
|
33.40
|
33.20
|
13.09
|
129,000
|
|
|
12/9/2015
|
+0.40 / +1.23%
|
32.60
|
33.40
|
32.50
|
33.00
|
32.87
|
12.93
|
116,020
|
|
|
12/8/2015
|
-0.40 / -1.21%
|
33.00
|
33.30
|
32.40
|
32.60
|
32.66
|
12.77
|
73,630
|
|
|
12/7/2015
|
-0.50 / -1.49%
|
35.40
|
35.40
|
33.00
|
33.00
|
33.67
|
12.93
|
42,170
|
|
|
12/4/2015
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.30
|
33.50
|
33.71
|
13.12
|
37,020
|
|
|