|
Closing price on 4/5/2012
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
5,980 |
| Split-adjusted Price |
5.90 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
5,980
|
|
|
4/4/2012
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
27,100
|
|
|
4/3/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
17,320
|
|
|
3/30/2012
|
-0.30 / -4.84%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
38,820
|
|
|
3/29/2012
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
112,490
|
|
|
3/28/2012
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
69,960
|
|
|
3/27/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
94,210
|
|
|
3/26/2012
|
-0.30 / -4.48%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
217,100
|
|
|
3/23/2012
|
+0.30 / +4.69%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.70
|
6.70
|
318,660
|
|
|
3/22/2012
|
-0.30 / -4.48%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
70,000
|
|
|
3/21/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
165,410
|
|
|
3/20/2012
|
-0.20 / -2.90%
|
7.00
|
7.20
|
6.60
|
6.70
|
6.70
|
6.70
|
139,790
|
|
|
3/19/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.30
|
6.90
|
6.90
|
6.90
|
122,130
|
|
|
3/16/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
81,940
|
|
|
3/15/2012
|
+0.20 / +3.28%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
207,840
|
|
|
3/14/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
44,230
|
|
|
3/13/2012
|
+0.20 / +3.39%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
41,850
|
|
|
3/12/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
90,740
|
|
|
3/9/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
5.70
|
85,540
|
|
|
3/8/2012
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
150,270
|
|
|
3/7/2012
|
-0.10 / -1.79%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.50
|
5.50
|
154,150
|
|
|
3/6/2012
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
66,220
|
|
|
3/5/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
91,580
|
|
|
3/2/2012
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
5.30
|
96,830
|
|
|
3/1/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.20
|
5.20
|
74,640
|
|
|
2/29/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
116,340
|
|
|
2/28/2012
|
+0.10 / +2.13%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
120,810
|
|
|
2/27/2012
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
4.70
|
91,050
|
|
|
2/24/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
20,050
|
|
|
2/23/2012
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
78,790
|
|
|