|
Closing price on 11/7/2008
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
7,200 |
| Split-adjusted Price |
2.79 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
-0.30 / -2.61%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
2.79
|
7,200
|
|
|
11/6/2008
|
-0.80 / -6.50%
|
13.00
|
13.00
|
11.50
|
11.50
|
11.50
|
2.86
|
10,500
|
|
|
11/5/2008
|
+0.80 / +6.96%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
3.06
|
22,600
|
|
|
11/4/2008
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
2.86
|
8,800
|
|
|
11/3/2008
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
2.69
|
5,500
|
|
|
10/31/2008
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
2.86
|
7,800
|
|
|
10/30/2008
|
+0.30 / +2.63%
|
10.50
|
11.80
|
10.50
|
11.70
|
11.70
|
2.91
|
13,300
|
|
|
10/29/2008
|
+0.60 / +5.56%
|
11.20
|
11.40
|
10.00
|
11.40
|
11.40
|
2.84
|
56,400
|
|
|
10/28/2008
|
-0.60 / -5.26%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
2.69
|
26,500
|
|
|
10/27/2008
|
-0.70 / -5.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.84
|
8,100
|
|
|
10/24/2008
|
-0.90 / -6.92%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
3.01
|
22,700
|
|
|
10/23/2008
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.24
|
8,200
|
|
|
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
|
|
|