|
Closing price on 5/3/2012
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
16,520 |
| Split-adjusted Price |
5.90 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
16,520
|
|
|
5/2/2012
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
18,870
|
|
|
4/27/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
16,110
|
|
|
4/26/2012
|
+0.10 / +1.67%
|
6.30
|
6.30
|
5.70
|
6.10
|
6.10
|
6.10
|
18,980
|
|
|
4/25/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
64,120
|
|
|
4/24/2012
|
-0.30 / -4.92%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
21,470
|
|
|
4/23/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
8,370
|
|
|
4/20/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
17,400
|
|
|
4/19/2012
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.70
|
26,210
|
|
|
4/18/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
13,600
|
|
|
4/17/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
7,570
|
|
|
4/16/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
59,920
|
|
|
4/13/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
38,750
|
|
|
4/12/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
16,980
|
|
|
4/11/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.90
|
10,650
|
|
|
4/10/2012
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
29,480
|
|
|
4/9/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
22,210
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
6,410
|
|
|
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
|
|
|