|
Closing price on 2/19/2008
|
|
| Open |
32.00 |
| High |
32.20 |
| Low |
31.00 |
| Volume |
5,600 |
| Split-adjusted Price |
7.55 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.00
|
32.00
|
32.00
|
7.55
|
5,600
|
|
|
2/18/2008
|
-1.30 / -3.90%
|
33.30
|
33.30
|
31.00
|
32.00
|
32.00
|
7.55
|
11,000
|
|
|
2/15/2008
|
-0.70 / -2.06%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
7.86
|
4,600
|
|
|
2/14/2008
|
0.00 / 0.00%
|
34.00
|
35.70
|
34.00
|
34.00
|
34.00
|
8.02
|
6,800
|
|
|
2/13/2008
|
+1.00 / +3.03%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
8.02
|
2,000
|
|
|
2/12/2008
|
-3.50 / -9.59%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.79
|
2,000
|
|
|
2/1/2008
|
+1.70 / +4.89%
|
36.50
|
37.50
|
33.60
|
36.50
|
36.50
|
8.61
|
6,200
|
|
|
1/31/2008
|
-2.20 / -5.95%
|
37.50
|
37.50
|
34.50
|
34.80
|
34.80
|
8.21
|
11,000
|
|
|
1/30/2008
|
+3.10 / +9.14%
|
37.00
|
37.20
|
36.00
|
37.00
|
37.00
|
8.73
|
21,700
|
|
|
1/29/2008
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.90
|
8.00
|
5,600
|
|
|
1/28/2008
|
+0.20 / +0.59%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
8.07
|
300
|
|
|
1/25/2008
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.02
|
300
|
|
|
1/24/2008
|
+0.20 / +0.59%
|
36.40
|
36.40
|
34.20
|
34.20
|
34.20
|
8.07
|
2,500
|
|
|
1/23/2008
|
-3.50 / -9.33%
|
37.60
|
37.60
|
33.90
|
34.00
|
34.00
|
8.02
|
6,100
|
|
|
1/22/2008
|
-1.30 / -3.35%
|
39.00
|
39.00
|
35.40
|
37.50
|
37.50
|
8.85
|
3,600
|
|
|
1/21/2008
|
+0.60 / +1.57%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
9.15
|
1,000
|
|
|
1/18/2008
|
+1.40 / +3.80%
|
39.00
|
39.50
|
38.20
|
38.20
|
38.20
|
9.01
|
8,500
|
|
|
1/17/2008
|
+0.40 / +1.10%
|
40.00
|
40.00
|
36.50
|
36.80
|
36.80
|
8.68
|
19,700
|
|
|
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
|
|
|