|
Closing price on 1/16/2008
|
|
| Open |
36.40 |
| High |
36.40 |
| Low |
36.40 |
| Volume |
1,500 |
| Split-adjusted Price |
8.59 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2008
|
-14.30 / -28.21%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
8.59
|
1,500
|
|
|
1/15/2008
|
-2.80 / -5.23%
|
50.60
|
51.30
|
50.60
|
50.70
|
50.70
|
7.79
|
16,000
|
|
|
1/14/2008
|
-4.50 / -7.76%
|
53.50
|
58.00
|
53.50
|
53.50
|
53.50
|
8.22
|
14,400
|
|
|
1/11/2008
|
-2.50 / -4.13%
|
58.00
|
62.00
|
58.00
|
58.00
|
58.00
|
8.92
|
12,300
|
|
|
1/10/2008
|
+2.50 / +4.31%
|
59.90
|
60.50
|
59.90
|
60.50
|
60.50
|
9.30
|
2,700
|
|
|
1/9/2008
|
-4.50 / -7.20%
|
58.00
|
65.00
|
58.00
|
58.00
|
58.00
|
8.92
|
3,700
|
|
|
1/8/2008
|
+0.50 / +0.81%
|
62.00
|
66.50
|
62.00
|
62.50
|
62.50
|
9.61
|
12,600
|
|
|
1/7/2008
|
-4.50 / -6.77%
|
61.10
|
70.00
|
61.10
|
62.00
|
62.00
|
9.53
|
16,100
|
|
|
1/4/2008
|
-0.50 / -0.75%
|
66.00
|
67.50
|
66.00
|
66.50
|
66.50
|
10.22
|
8,200
|
|
|
1/3/2008
|
+3.00 / +4.69%
|
66.50
|
67.00
|
66.50
|
67.00
|
67.00
|
10.30
|
15,000
|
|
|
1/2/2008
|
-4.30 / -6.30%
|
64.00
|
69.90
|
64.00
|
64.00
|
64.00
|
9.84
|
8,900
|
|
|
12/28/2007
|
+1.00 / +1.49%
|
67.80
|
69.80
|
67.80
|
68.30
|
68.30
|
10.50
|
19,600
|
|
|
12/27/2007
|
+3.30 / +5.16%
|
65.00
|
68.00
|
65.00
|
67.30
|
67.30
|
10.35
|
14,000
|
|
|
12/26/2007
|
+1.00 / +1.59%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
9.84
|
3,100
|
|
|
12/25/2007
|
-1.00 / -1.56%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.00
|
9.68
|
4,000
|
|
|
12/24/2007
|
0.00 / 0.00%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
9.84
|
7,000
|
|
|
12/21/2007
|
+1.00 / +1.59%
|
62.60
|
65.90
|
62.60
|
64.00
|
64.00
|
9.84
|
5,100
|
|
|
12/20/2007
|
-2.20 / -3.37%
|
63.00
|
66.00
|
63.00
|
63.00
|
63.00
|
9.68
|
5,400
|
|
|
12/19/2007
|
+4.70 / +7.77%
|
61.00
|
66.00
|
61.00
|
65.20
|
65.20
|
10.02
|
17,300
|
|
|
12/18/2007
|
+0.40 / +0.67%
|
58.50
|
60.50
|
58.50
|
60.50
|
60.50
|
9.30
|
29,400
|
|
|
12/17/2007
|
-4.40 / -6.82%
|
59.60
|
64.50
|
59.60
|
60.10
|
60.10
|
9.24
|
8,100
|
|
|
12/14/2007
|
-2.00 / -3.01%
|
62.00
|
66.90
|
62.00
|
64.50
|
64.50
|
9.91
|
15,700
|
|
|
12/13/2007
|
-1.00 / -1.48%
|
66.00
|
67.80
|
66.00
|
66.50
|
66.50
|
10.22
|
15,500
|
|
|
12/12/2007
|
+1.50 / +2.27%
|
68.00
|
68.80
|
66.00
|
67.50
|
67.50
|
10.38
|
50,500
|
|
|
12/11/2007
|
-4.00 / -5.71%
|
69.00
|
70.00
|
66.00
|
66.00
|
66.00
|
10.15
|
12,100
|
|
|
12/10/2007
|
-3.90 / -5.28%
|
72.80
|
72.80
|
69.00
|
70.00
|
70.00
|
10.76
|
6,400
|
|
|
12/7/2007
|
-0.20 / -0.27%
|
73.00
|
74.00
|
72.00
|
73.90
|
73.90
|
11.36
|
34,200
|
|
|
12/6/2007
|
-2.90 / -3.77%
|
75.20
|
77.00
|
73.00
|
74.10
|
74.10
|
11.39
|
44,500
|
|
|
12/5/2007
|
-0.10 / -0.13%
|
85.60
|
85.60
|
72.00
|
77.00
|
77.00
|
11.84
|
64,700
|
|
|
12/4/2007
|
+3.10 / +4.19%
|
76.00
|
79.80
|
76.00
|
77.10
|
77.10
|
11.85
|
45,500
|
|
|