|
Closing price on 3/17/2016
|
|
| Open |
28.20 |
| High |
28.70 |
| Low |
28.00 |
| Volume |
125,010 |
| Split-adjusted Price |
7.62 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
+0.20 / +0.71%
|
28.20
|
28.70
|
28.00
|
28.20
|
28.17
|
7.62
|
125,010
|
|
|
3/16/2016
|
-1.10 / -3.78%
|
28.30
|
28.30
|
27.50
|
28.00
|
27.90
|
7.57
|
10,000
|
|
|
3/15/2016
|
+0.10 / +0.34%
|
28.50
|
29.10
|
28.50
|
29.10
|
28.80
|
7.86
|
2,880
|
|
|
3/14/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.00
|
29.00
|
28.75
|
7.84
|
13,010
|
|
|
3/11/2016
|
+1.00 / +3.57%
|
28.60
|
29.00
|
28.00
|
29.00
|
28.53
|
7.84
|
3,890
|
|
|
3/10/2016
|
-0.80 / -2.78%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.44
|
7.57
|
66,500
|
|
|
3/9/2016
|
+0.40 / +1.41%
|
28.30
|
29.00
|
28.30
|
28.80
|
28.52
|
7.78
|
30,510
|
|
|
3/8/2016
|
+0.40 / +1.43%
|
28.00
|
28.40
|
27.00
|
28.40
|
27.32
|
7.67
|
49,600
|
|
|
3/7/2016
|
-1.20 / -4.11%
|
28.00
|
29.00
|
27.30
|
28.00
|
27.75
|
7.57
|
116,740
|
|
|
3/4/2016
|
+0.40 / +1.39%
|
28.80
|
29.20
|
28.60
|
29.20
|
28.88
|
7.89
|
19,180
|
|
|
3/3/2016
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.60
|
28.80
|
28.68
|
7.78
|
20,090
|
|
|
3/2/2016
|
-0.70 / -2.37%
|
28.90
|
29.50
|
28.50
|
28.80
|
28.96
|
7.78
|
10,360
|
|
|
3/1/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
7.97
|
0
|
|
|
2/29/2016
|
+0.20 / +0.68%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.25
|
7.97
|
2,280
|
|
|
2/26/2016
|
+0.30 / +1.03%
|
29.00
|
29.30
|
28.80
|
29.30
|
29.07
|
7.92
|
89,320
|
|
|
2/25/2016
|
-1.00 / -3.33%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.67
|
7.84
|
17,360
|
|
|
2/24/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.11
|
10,140
|
|
|
2/23/2016
|
-0.90 / -2.91%
|
30.00
|
30.60
|
29.00
|
30.00
|
29.81
|
8.11
|
5,790
|
|
|
2/22/2016
|
-0.20 / -0.64%
|
31.10
|
31.10
|
30.90
|
30.90
|
31.08
|
8.35
|
10,490
|
|
|
2/19/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.00
|
31.10
|
30.91
|
8.40
|
34,970
|
|
|
2/18/2016
|
+0.70 / +2.30%
|
30.00
|
31.10
|
30.00
|
31.10
|
30.84
|
8.40
|
303,950
|
|
|
2/17/2016
|
+1.60 / +5.56%
|
28.50
|
30.80
|
27.50
|
30.40
|
28.27
|
8.21
|
134,540
|
|
|
2/16/2016
|
0.00 / 0.00%
|
28.40
|
28.80
|
27.50
|
28.80
|
27.90
|
7.78
|
18,390
|
|
|
2/15/2016
|
-0.20 / -0.69%
|
29.20
|
29.20
|
28.50
|
28.80
|
28.74
|
7.78
|
5,010
|
|
|
2/5/2016
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.84
|
300
|
|
|
2/4/2016
|
-0.30 / -1.04%
|
28.50
|
29.90
|
28.50
|
28.50
|
28.60
|
7.70
|
12,900
|
|
|
2/3/2016
|
+0.30 / +1.05%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.48
|
7.78
|
7,690
|
|
|
2/2/2016
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.30
|
28.50
|
28.47
|
7.70
|
22,340
|
|
|
2/1/2016
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.55
|
7.70
|
54,400
|
|
|
1/29/2016
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.90
|
29.00
|
29.00
|
7.84
|
3,820
|
|
|