|
Closing price on 12/6/2007
|
|
| Open |
75.20 |
| High |
77.00 |
| Low |
73.00 |
| Volume |
44,500 |
| Split-adjusted Price |
11.39 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2007
|
+2.50 / +3.50%
|
73.00
|
74.00
|
72.00
|
74.00
|
74.00
|
11.37
|
25,000
|
|
|
11/30/2007
|
-1.40 / -1.92%
|
72.00
|
72.00
|
69.00
|
71.50
|
71.50
|
10.99
|
11,400
|
|
|
11/29/2007
|
+3.40 / +4.89%
|
70.00
|
74.00
|
66.00
|
72.90
|
72.90
|
11.21
|
26,300
|
|
|
11/28/2007
|
+0.20 / +0.29%
|
72.50
|
72.50
|
67.00
|
69.50
|
69.50
|
10.68
|
14,800
|
|
|
11/27/2007
|
+5.80 / +9.13%
|
69.80
|
69.80
|
68.00
|
69.30
|
69.30
|
10.65
|
45,700
|
|
|
11/26/2007
|
+6.80 / +11.99%
|
63.00
|
63.50
|
62.00
|
63.50
|
63.50
|
9.76
|
26,100
|
|
|
11/23/2007
|
-5.80 / -9.28%
|
68.60
|
68.60
|
56.30
|
56.70
|
56.70
|
8.72
|
33,400
|
|
|
11/22/2007
|
-1.50 / -2.34%
|
64.00
|
65.00
|
62.00
|
62.50
|
62.50
|
9.61
|
20,800
|
|
|
11/21/2007
|
-5.50 / -7.91%
|
66.00
|
66.00
|
63.00
|
64.00
|
64.00
|
9.84
|
20,600
|
|
|
11/20/2007
|
-4.50 / -6.08%
|
73.00
|
73.00
|
69.50
|
69.50
|
69.50
|
10.68
|
6,600
|
|
|
11/19/2007
|
+4.00 / +5.71%
|
71.00
|
74.00
|
70.50
|
74.00
|
74.00
|
11.37
|
2,900
|
|
|
11/16/2007
|
-0.50 / -0.71%
|
73.00
|
73.00
|
69.80
|
70.00
|
70.00
|
10.76
|
6,500
|
|
|
11/15/2007
|
-5.50 / -7.24%
|
78.00
|
78.00
|
70.50
|
70.50
|
70.50
|
10.84
|
800
|
|
|
11/14/2007
|
+5.10 / +7.19%
|
73.00
|
79.30
|
72.40
|
76.00
|
76.00
|
11.68
|
12,300
|
|
|
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
|
|
|