|
Closing price on 11/13/2007
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
70.90 |
| Volume |
7,900 |
| Split-adjusted Price |
10.90 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2007
|
-5.10 / -6.71%
|
75.00
|
75.00
|
70.90
|
70.90
|
70.90
|
10.90
|
7,900
|
|
|
11/12/2007
|
-4.00 / -5.00%
|
80.00
|
80.00
|
76.00
|
76.00
|
76.00
|
11.68
|
6,700
|
|
|
11/9/2007
|
+1.00 / +1.27%
|
80.00
|
81.00
|
76.60
|
80.00
|
80.00
|
12.30
|
25,200
|
|
|
11/8/2007
|
-0.80 / -1.00%
|
79.00
|
82.00
|
78.20
|
79.00
|
79.00
|
12.14
|
23,300
|
|
|
11/7/2007
|
+3.30 / +4.31%
|
76.00
|
79.80
|
76.00
|
79.80
|
79.80
|
12.27
|
18,800
|
|
|
11/6/2007
|
-0.50 / -0.65%
|
77.00
|
77.00
|
75.00
|
76.50
|
76.50
|
11.76
|
9,300
|
|
|
11/5/2007
|
-2.90 / -3.63%
|
80.10
|
80.10
|
76.00
|
77.00
|
77.00
|
11.84
|
13,000
|
|
|
11/2/2007
|
+0.40 / +0.50%
|
84.80
|
84.80
|
77.00
|
79.90
|
79.90
|
12.28
|
30,200
|
|
|
11/1/2007
|
+7.30 / +10.11%
|
72.50
|
79.50
|
72.30
|
79.50
|
79.50
|
12.22
|
12,800
|
|
|
10/31/2007
|
-5.10 / -6.60%
|
75.00
|
75.00
|
72.20
|
72.20
|
72.20
|
11.10
|
14,100
|
|
|
10/30/2007
|
-4.90 / -5.96%
|
89.00
|
89.70
|
77.30
|
77.30
|
77.30
|
11.88
|
17,000
|
|
|
10/29/2007
|
-6.80 / -7.64%
|
99.00
|
99.00
|
82.20
|
82.20
|
82.20
|
12.64
|
4,300
|
|
|
10/26/2007
|
+1.20 / +1.37%
|
95.00
|
95.00
|
88.00
|
89.00
|
89.00
|
13.68
|
16,800
|
|
|
10/25/2007
|
+7.10 / +8.80%
|
82.00
|
87.80
|
82.00
|
87.80
|
87.80
|
13.50
|
53,900
|
|
|
10/24/2007
|
+6.10 / +8.18%
|
80.70
|
80.70
|
75.00
|
80.70
|
80.70
|
12.40
|
62,900
|
|
|
10/23/2007
|
+6.60 / +9.71%
|
71.00
|
74.60
|
70.00
|
74.60
|
74.60
|
11.47
|
79,600
|
|
|
10/22/2007
|
+3.00 / +4.62%
|
68.90
|
68.90
|
66.00
|
68.00
|
68.00
|
10.45
|
22,300
|
|
|
10/19/2007
|
+3.40 / +5.52%
|
61.00
|
65.00
|
60.00
|
65.00
|
65.00
|
9.99
|
14,100
|
|
|
10/18/2007
|
-3.40 / -5.23%
|
62.10
|
62.10
|
61.60
|
61.60
|
61.60
|
9.47
|
4,800
|
|
|
10/17/2007
|
-5.50 / -7.80%
|
71.80
|
75.00
|
65.00
|
65.00
|
65.00
|
9.99
|
19,900
|
|
|
10/16/2007
|
+5.20 / +7.96%
|
71.80
|
71.80
|
66.00
|
70.50
|
70.50
|
10.84
|
23,200
|
|
|
10/15/2007
|
+5.90 / +9.93%
|
65.00
|
65.30
|
65.00
|
65.30
|
65.30
|
10.04
|
7,100
|
|
|
10/12/2007
|
+4.60 / +8.39%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
9.13
|
17,600
|
|
|
10/11/2007
|
+2.80 / +5.38%
|
54.80
|
54.80
|
52.00
|
54.80
|
54.80
|
8.42
|
9,700
|
|
|
10/10/2007
|
+2.50 / +5.05%
|
49.40
|
52.00
|
49.20
|
52.00
|
52.00
|
7.99
|
5,400
|
|
|
10/9/2007
|
-0.30 / -0.60%
|
49.90
|
50.00
|
49.00
|
49.50
|
49.50
|
7.61
|
6,600
|
|
|
10/8/2007
|
-1.20 / -2.35%
|
52.00
|
52.00
|
49.00
|
49.80
|
49.80
|
7.66
|
9,200
|
|
|
10/5/2007
|
-1.00 / -1.92%
|
50.00
|
52.50
|
50.00
|
51.00
|
51.00
|
7.84
|
4,700
|
|
|
10/4/2007
|
+2.10 / +4.21%
|
50.10
|
52.00
|
50.00
|
52.00
|
52.00
|
7.99
|
12,000
|
|
|
10/3/2007
|
+1.00 / +2.04%
|
48.00
|
51.50
|
48.00
|
49.90
|
49.90
|
7.67
|
12,800
|
|
|