|
Closing price on 11/3/2015
|
|
| Open |
33.20 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
42,640 |
| Split-adjusted Price |
13.12 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
-2.90 / -7.97%
|
33.20
|
33.50
|
33.00
|
33.50
|
33.23
|
13.12
|
42,640
|
|
|
11/2/2015
|
+0.10 / +0.28%
|
35.80
|
36.40
|
35.80
|
36.40
|
36.30
|
12.96
|
140,020
|
|
|
10/30/2015
|
-0.20 / -0.55%
|
36.20
|
36.50
|
36.00
|
36.30
|
36.20
|
12.93
|
94,530
|
|
|
10/29/2015
|
+0.20 / +0.55%
|
36.10
|
36.50
|
35.80
|
36.50
|
36.30
|
13.00
|
40,170
|
|
|
10/28/2015
|
-0.20 / -0.55%
|
36.30
|
36.60
|
36.30
|
36.30
|
36.39
|
12.93
|
36,220
|
|
|
10/27/2015
|
0.00 / 0.00%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.16
|
13.00
|
43,090
|
|
|
10/26/2015
|
-0.50 / -1.35%
|
37.20
|
37.20
|
36.50
|
36.50
|
36.78
|
13.00
|
143,630
|
|
|
10/23/2015
|
-0.30 / -0.80%
|
37.30
|
37.50
|
37.00
|
37.00
|
37.17
|
13.18
|
127,720
|
|
|
10/22/2015
|
+0.20 / +0.54%
|
37.00
|
37.30
|
36.70
|
37.30
|
37.08
|
13.28
|
132,100
|
|
|
10/21/2015
|
-0.60 / -1.59%
|
37.70
|
37.70
|
36.70
|
37.10
|
37.02
|
13.21
|
534,360
|
|
|
10/20/2015
|
+0.10 / +0.27%
|
37.60
|
37.90
|
37.60
|
37.70
|
37.73
|
13.43
|
281,770
|
|
|
10/19/2015
|
+0.50 / +1.35%
|
37.10
|
37.70
|
37.10
|
37.60
|
37.42
|
13.39
|
204,350
|
|
|
10/16/2015
|
+0.70 / +1.92%
|
36.30
|
37.10
|
36.30
|
37.10
|
36.73
|
13.21
|
374,950
|
|
|
10/15/2015
|
+0.70 / +1.96%
|
35.50
|
36.40
|
35.50
|
36.40
|
36.08
|
12.96
|
365,540
|
|
|
10/14/2015
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.60
|
35.70
|
35.65
|
12.72
|
184,950
|
|
|
10/13/2015
|
+0.60 / +1.71%
|
35.00
|
35.70
|
35.00
|
35.60
|
35.49
|
12.68
|
96,370
|
|
|
10/12/2015
|
-0.20 / -0.57%
|
34.20
|
35.30
|
34.00
|
35.00
|
34.93
|
12.47
|
83,520
|
|
|
10/9/2015
|
-0.80 / -2.22%
|
36.00
|
36.00
|
34.80
|
35.20
|
35.21
|
12.54
|
97,100
|
|
|
10/8/2015
|
0.00 / 0.00%
|
35.50
|
36.00
|
34.60
|
36.00
|
35.41
|
12.82
|
163,690
|
|
|
10/7/2015
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.50
|
36.00
|
36.00
|
12.82
|
204,010
|
|
|
10/6/2015
|
+1.40 / +4.00%
|
37.30
|
37.30
|
36.00
|
36.40
|
36.82
|
12.96
|
228,850
|
|
|
10/5/2015
|
+1.50 / +4.48%
|
33.50
|
35.00
|
33.50
|
35.00
|
34.53
|
12.47
|
275,190
|
|
|
10/2/2015
|
+0.50 / +1.52%
|
33.00
|
34.30
|
33.00
|
33.50
|
33.43
|
11.93
|
57,350
|
|
|
10/1/2015
|
+2.10 / +6.80%
|
31.50
|
33.00
|
31.10
|
33.00
|
32.36
|
11.75
|
236,460
|
|
|
9/30/2015
|
+30.90 / +0.00%
|
30.00
|
30.90
|
29.50
|
30.90
|
30.02
|
11.01
|
397,320
|
|
|