|
Closing price on 11/20/2015
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
227,070 |
| Split-adjusted Price |
12.30 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.33
|
12.30
|
227,070
|
|
|
11/19/2015
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.27
|
12.20
|
182,650
|
|
|
11/18/2015
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.39
|
12.30
|
254,490
|
|
|
11/17/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.49
|
12.50
|
218,500
|
|
|
11/16/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.52
|
12.50
|
415,230
|
|
|
11/13/2015
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.53
|
12.50
|
348,770
|
|
|
11/12/2015
|
-0.40 / -3.15%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.33
|
12.30
|
700,990
|
|
|
11/11/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.77
|
12.70
|
192,840
|
|
|
11/10/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.78
|
12.80
|
384,380
|
|
|
11/9/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.94
|
12.90
|
328,070
|
|
|
11/6/2015
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.97
|
12.90
|
303,760
|
|
|
11/5/2015
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.00
|
12.90
|
376,870
|
|
|
11/4/2015
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.19
|
13.10
|
364,340
|
|
|
11/3/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.29
|
13.20
|
261,830
|
|
|
11/2/2015
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.33
|
13.20
|
356,920
|
|
|
10/30/2015
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.30
|
13.60
|
13.50
|
13.60
|
919,010
|
|
|
10/29/2015
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.36
|
13.70
|
1,053,360
|
|
|
10/28/2015
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.62
|
13.50
|
534,760
|
|
|
10/27/2015
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.88
|
13.70
|
836,200
|
|
|
10/26/2015
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.26
|
14.10
|
706,450
|
|
|
10/23/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.41
|
14.30
|
176,090
|
|
|
10/22/2015
|
+0.30 / +2.13%
|
14.10
|
14.70
|
14.10
|
14.40
|
14.46
|
14.40
|
751,460
|
|
|
10/21/2015
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.22
|
14.10
|
423,800
|
|
|
10/20/2015
|
-0.50 / -3.40%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.37
|
14.20
|
675,580
|
|
|
10/19/2015
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.75
|
14.70
|
494,220
|
|
|
10/16/2015
|
-2.80 / -15.91%
|
14.50
|
15.20
|
14.00
|
14.80
|
14.57
|
14.80
|
1,689,520
|
|
|
10/15/2015
|
-0.20 / -1.12%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.81
|
14.52
|
757,350
|
|
|
10/14/2015
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.06
|
14.68
|
510,240
|
|
|
10/13/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.12
|
14.93
|
430,230
|
|
|
10/12/2015
|
+0.10 / +0.55%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.07
|
15.01
|
759,930
|
|
|