|
Closing price on 12/9/2015
|
|
| Open |
32.60 |
| High |
33.40 |
| Low |
32.50 |
| Volume |
116,020 |
| Split-adjusted Price |
12.93 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2015
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.50
|
34.00
|
33.80
|
13.32
|
164,980
|
|
|
12/2/2015
|
+1.10 / +3.36%
|
32.70
|
34.50
|
32.60
|
33.80
|
32.85
|
13.24
|
254,980
|
|
|
12/1/2015
|
+0.70 / +2.19%
|
32.80
|
32.80
|
32.20
|
32.70
|
32.49
|
12.81
|
286,400
|
|
|
11/30/2015
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.80
|
32.00
|
32.27
|
12.54
|
232,880
|
|
|
11/27/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.80
|
32.00
|
32.19
|
12.54
|
36,590
|
|
|
11/26/2015
|
-0.80 / -2.44%
|
32.80
|
32.80
|
32.00
|
32.00
|
32.55
|
12.54
|
32,040
|
|
|
11/25/2015
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.70
|
32.80
|
32.62
|
12.85
|
34,370
|
|
|
11/24/2015
|
-0.20 / -0.61%
|
33.00
|
33.00
|
31.50
|
32.80
|
32.76
|
12.85
|
37,450
|
|
|
11/23/2015
|
0.00 / 0.00%
|
31.20
|
34.00
|
31.20
|
33.00
|
31.22
|
12.93
|
21,140
|
|
|
11/20/2015
|
+0.50 / +1.54%
|
32.50
|
34.70
|
32.00
|
33.00
|
33.05
|
12.93
|
38,280
|
|
|
11/19/2015
|
-0.50 / -1.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.73
|
520
|
|
|
11/18/2015
|
-0.80 / -2.37%
|
33.00
|
33.50
|
32.20
|
33.00
|
32.77
|
12.93
|
3,540
|
|
|
11/17/2015
|
-0.30 / -0.88%
|
32.70
|
34.10
|
32.10
|
33.80
|
33.33
|
13.24
|
12,270
|
|
|
11/16/2015
|
-0.10 / -0.29%
|
34.00
|
34.50
|
33.20
|
34.10
|
34.07
|
13.36
|
6,310
|
|
|
11/13/2015
|
-0.30 / -0.87%
|
34.40
|
34.50
|
34.00
|
34.20
|
34.30
|
13.40
|
4,490
|
|
|
11/12/2015
|
+0.30 / +0.88%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.15
|
13.52
|
8,990
|
|
|
11/11/2015
|
-0.50 / -1.44%
|
34.40
|
34.60
|
33.70
|
34.20
|
34.09
|
13.40
|
23,000
|
|
|
11/10/2015
|
0.00 / 0.00%
|
34.30
|
34.70
|
34.30
|
34.70
|
34.61
|
13.59
|
9,650
|
|
|
11/9/2015
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.40
|
34.70
|
34.59
|
13.59
|
41,540
|
|
|
11/6/2015
|
0.00 / 0.00%
|
34.60
|
34.70
|
34.50
|
34.70
|
34.63
|
13.59
|
12,610
|
|
|
11/5/2015
|
+0.50 / +1.46%
|
34.20
|
34.70
|
34.20
|
34.70
|
34.55
|
13.59
|
103,970
|
|
|
11/4/2015
|
+0.70 / +2.09%
|
33.50
|
34.20
|
33.50
|
34.20
|
33.84
|
13.40
|
100,490
|
|
|
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
|
|
|