|
Closing price on 2/23/2016
|
|
| Open |
30.00 |
| High |
30.60 |
| Low |
29.00 |
| Volume |
5,790 |
| Split-adjusted Price |
11.75 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
-0.90 / -2.91%
|
30.00
|
30.60
|
29.00
|
30.00
|
29.81
|
11.75
|
5,790
|
|
|
2/22/2016
|
-0.20 / -0.64%
|
31.10
|
31.10
|
30.90
|
30.90
|
31.08
|
12.11
|
10,490
|
|
|
2/19/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.00
|
31.10
|
30.91
|
12.18
|
34,970
|
|
|
2/18/2016
|
+0.70 / +2.30%
|
30.00
|
31.10
|
30.00
|
31.10
|
30.84
|
12.18
|
303,950
|
|
|
2/17/2016
|
+1.60 / +5.56%
|
28.50
|
30.80
|
27.50
|
30.40
|
28.27
|
11.91
|
134,540
|
|
|
2/16/2016
|
0.00 / 0.00%
|
28.40
|
28.80
|
27.50
|
28.80
|
27.90
|
11.28
|
18,390
|
|
|
2/15/2016
|
-0.20 / -0.69%
|
29.20
|
29.20
|
28.50
|
28.80
|
28.74
|
11.28
|
5,010
|
|
|
2/5/2016
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.36
|
300
|
|
|
2/4/2016
|
-0.30 / -1.04%
|
28.50
|
29.90
|
28.50
|
28.50
|
28.60
|
11.17
|
12,900
|
|
|
2/3/2016
|
+0.30 / +1.05%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.48
|
11.28
|
7,690
|
|
|
2/2/2016
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.30
|
28.50
|
28.47
|
11.17
|
22,340
|
|
|
2/1/2016
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.55
|
11.17
|
54,400
|
|
|
1/29/2016
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.90
|
29.00
|
29.00
|
11.36
|
3,820
|
|
|
1/28/2016
|
-0.40 / -1.36%
|
28.50
|
29.40
|
28.50
|
29.10
|
28.71
|
11.40
|
42,730
|
|
|
1/27/2016
|
-0.20 / -0.67%
|
29.90
|
31.00
|
28.50
|
29.50
|
29.08
|
11.56
|
1,820
|
|
|
1/26/2016
|
-0.20 / -0.67%
|
29.90
|
29.90
|
28.40
|
29.70
|
28.90
|
11.64
|
7,140
|
|
|
1/25/2016
|
+0.30 / +1.01%
|
29.70
|
29.90
|
29.50
|
29.90
|
29.69
|
11.71
|
8,590
|
|
|
1/22/2016
|
-0.30 / -1.00%
|
29.40
|
30.00
|
29.00
|
29.60
|
29.34
|
11.60
|
27,570
|
|
|
1/21/2016
|
-0.90 / -2.92%
|
30.80
|
30.80
|
29.40
|
29.90
|
29.64
|
11.71
|
34,080
|
|
|
1/20/2016
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.70
|
30.80
|
30.70
|
12.07
|
36,240
|
|
|
1/19/2016
|
+1.30 / +4.39%
|
31.20
|
31.20
|
29.60
|
30.90
|
29.67
|
12.11
|
850
|
|
|
1/18/2016
|
-1.50 / -4.82%
|
30.90
|
30.90
|
29.60
|
29.60
|
30.53
|
11.60
|
44,000
|
|
|
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
|
|
|