|
Closing price on 10/22/2008
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
4,900 |
| Split-adjusted Price |
3.46 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-0.60 / -4.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.46
|
4,900
|
|
|
10/21/2008
|
-0.50 / -3.33%
|
15.80
|
15.80
|
14.40
|
14.50
|
14.50
|
3.61
|
1,700
|
|
|
10/20/2008
|
-0.90 / -5.66%
|
17.00
|
17.00
|
14.90
|
15.00
|
15.00
|
3.73
|
16,500
|
|
|
10/17/2008
|
+1.00 / +6.71%
|
16.10
|
16.20
|
15.20
|
15.90
|
15.90
|
3.96
|
28,100
|
|
|
10/16/2008
|
-1.00 / -6.29%
|
15.60
|
16.00
|
14.70
|
14.90
|
14.90
|
3.71
|
18,500
|
|
|
10/15/2008
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
3.96
|
91,300
|
|
|
10/14/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.71
|
12,800
|
|
|
10/13/2008
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.49
|
3,100
|
|
|
10/10/2008
|
+1.10 / +9.17%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.26
|
8,800
|
|
|
10/9/2008
|
-0.30 / -2.44%
|
12.20
|
12.90
|
11.30
|
12.00
|
12.00
|
2.99
|
14,800
|
|
|
10/8/2008
|
-0.60 / -4.65%
|
12.00
|
12.80
|
12.00
|
12.30
|
12.30
|
3.06
|
10,100
|
|
|
10/7/2008
|
-0.60 / -4.44%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
3.21
|
21,600
|
|
|
10/6/2008
|
-1.00 / -6.90%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.36
|
1,800
|
|
|
10/3/2008
|
+0.30 / +2.11%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.50
|
3.61
|
3,500
|
|
|
10/2/2008
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
3.54
|
6,100
|
|
|
10/1/2008
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
3.49
|
20,300
|
|
|
9/30/2008
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.64
|
7,100
|
|
|
9/29/2008
|
-0.30 / -1.95%
|
16.10
|
16.30
|
14.80
|
15.10
|
15.10
|
3.76
|
21,700
|
|
|
9/26/2008
|
+1.00 / +6.94%
|
15.30
|
15.40
|
14.60
|
15.40
|
15.40
|
3.83
|
17,700
|
|
|
9/25/2008
|
+1.20 / +9.09%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
3.59
|
9,000
|
|
|
9/24/2008
|
-0.80 / -5.71%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.20
|
3.29
|
2,300
|
|
|
9/23/2008
|
-0.10 / -0.71%
|
13.10
|
14.50
|
13.10
|
14.00
|
14.00
|
3.49
|
37,300
|
|
|
9/22/2008
|
+0.10 / +0.71%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.10
|
3.51
|
6,600
|
|
|
9/19/2008
|
+0.90 / +6.87%
|
12.20
|
14.00
|
12.20
|
14.00
|
14.00
|
3.49
|
32,200
|
|
|
9/18/2008
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.26
|
3,300
|
|
|
9/17/2008
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.49
|
7,100
|
|
|
9/16/2008
|
-1.00 / -6.29%
|
17.00
|
17.00
|
14.90
|
14.90
|
14.90
|
3.71
|
11,700
|
|
|
9/15/2008
|
-1.10 / -6.47%
|
15.90
|
18.00
|
15.90
|
15.90
|
15.90
|
3.96
|
48,800
|
|
|
9/12/2008
|
-1.20 / -6.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.23
|
1,300
|
|
|
9/11/2008
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.53
|
3,700
|
|
|