|
Closing price on 3/24/2008
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
12,900 |
| Split-adjusted Price |
4.92 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-2.60 / -11.30%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
4.92
|
12,900
|
|
|
3/21/2008
|
-1.50 / -6.12%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
5.54
|
5,400
|
|
|
3/20/2008
|
+0.50 / +2.08%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.50
|
5.91
|
2,900
|
|
|
3/19/2008
|
+1.00 / +4.35%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
5.79
|
800
|
|
|
3/18/2008
|
-1.90 / -7.63%
|
25.00
|
25.00
|
22.80
|
23.00
|
23.00
|
5.54
|
12,500
|
|
|
3/17/2008
|
-2.10 / -7.78%
|
25.00
|
26.00
|
24.90
|
24.90
|
24.90
|
6.00
|
3,400
|
|
|
3/14/2008
|
-0.60 / -2.17%
|
28.10
|
28.10
|
27.00
|
27.00
|
27.00
|
6.51
|
3,500
|
|
|
3/13/2008
|
0.00 / 0.00%
|
27.60
|
27.60
|
26.70
|
27.60
|
27.60
|
6.65
|
3,400
|
|
|
3/12/2008
|
-0.40 / -1.43%
|
27.50
|
27.90
|
27.50
|
27.60
|
27.60
|
6.65
|
2,200
|
|
|
3/11/2008
|
-1.00 / -3.45%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.00
|
6.61
|
8,100
|
|
|
3/10/2008
|
+0.30 / +1.05%
|
31.50
|
31.50
|
29.00
|
29.00
|
29.00
|
6.84
|
15,200
|
|
|
3/7/2008
|
+2.60 / +9.96%
|
28.70
|
28.70
|
28.60
|
28.70
|
28.70
|
6.77
|
6,000
|
|
|
3/6/2008
|
+1.60 / +6.53%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
6.16
|
100
|
|
|
3/5/2008
|
+0.20 / +0.82%
|
22.10
|
24.50
|
22.10
|
24.50
|
24.50
|
5.78
|
16,700
|
|
|
3/4/2008
|
-2.20 / -8.30%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
5.73
|
5,300
|
|
|
3/3/2008
|
-2.20 / -7.67%
|
29.10
|
29.10
|
26.20
|
26.50
|
26.50
|
6.25
|
11,200
|
|
|
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
|
|
|