|
Closing price on 2/29/2008
|
|
| Open |
30.20 |
| High |
30.20 |
| Low |
28.60 |
| Volume |
11,900 |
| Split-adjusted Price |
6.77 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2008
|
-1.30 / -4.33%
|
30.20
|
30.20
|
28.60
|
28.70
|
28.70
|
6.77
|
11,900
|
|
|
2/28/2008
|
0.00 / 0.00%
|
30.00
|
31.90
|
30.00
|
30.00
|
30.00
|
7.08
|
7,500
|
|
|
2/27/2008
|
+2.00 / +7.14%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
7.08
|
11,700
|
|
|
2/26/2008
|
+0.40 / +1.45%
|
30.00
|
30.00
|
28.00
|
28.00
|
28.00
|
6.61
|
57,800
|
|
|
2/25/2008
|
+2.10 / +8.24%
|
26.10
|
27.60
|
26.10
|
27.60
|
27.60
|
6.51
|
1,400
|
|
|
2/22/2008
|
-1.10 / -4.14%
|
25.00
|
26.60
|
24.10
|
25.50
|
25.50
|
6.02
|
27,900
|
|
|
2/21/2008
|
-2.50 / -8.59%
|
29.00
|
29.00
|
26.60
|
26.60
|
26.60
|
6.28
|
9,800
|
|
|
2/20/2008
|
-2.90 / -9.06%
|
31.50
|
31.50
|
29.10
|
29.10
|
29.10
|
6.87
|
9,300
|
|
|
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
|
|
|