|
Closing price on 5/21/2008
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.80 |
| Volume |
2,100 |
| Split-adjusted Price |
3.57 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.57
|
2,100
|
|
|
5/20/2008
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.66
|
2,500
|
|
|
5/19/2008
|
-0.40 / -2.55%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
3.69
|
1,100
|
|
|
5/16/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.78
|
6,100
|
|
|
5/15/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.88
|
1,000
|
|
|
5/14/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.98
|
1,000
|
|
|
5/13/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.10
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.22
|
0
|
|
|
5/9/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.22
|
1,100
|
|
|
5/8/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.34
|
1,300
|
|
|
5/7/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.46
|
0
|
|
|
5/6/2008
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.46
|
200
|
|
|
5/5/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.58
|
300
|
|
|
4/29/2008
|
-0.40 / -2.06%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
4.58
|
6,600
|
|
|
4/28/2008
|
-1.50 / -7.18%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.68
|
1,500
|
|
|
4/25/2008
|
+0.50 / +2.45%
|
19.80
|
20.90
|
19.80
|
20.90
|
20.90
|
5.04
|
800
|
|
|
4/24/2008
|
-0.60 / -2.86%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.40
|
4.92
|
2,600
|
|
|
4/23/2008
|
-0.30 / -1.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.06
|
1,300
|
|
|
4/22/2008
|
-0.50 / -2.29%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.30
|
5.13
|
1,400
|
|
|
4/21/2008
|
+0.40 / +1.87%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
5.26
|
2,500
|
|
|
4/18/2008
|
-0.60 / -2.73%
|
22.00
|
22.00
|
20.80
|
21.40
|
21.40
|
5.16
|
4,200
|
|
|
4/17/2008
|
+0.60 / +2.80%
|
20.80
|
22.00
|
20.80
|
22.00
|
22.00
|
5.30
|
7,700
|
|
|
4/16/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5.16
|
200
|
|
|
4/11/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.30
|
1,000
|
|
|
4/10/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.45
|
1,800
|
|
|
4/9/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.59
|
600
|
|
|
4/8/2008
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.40
|
23.00
|
23.00
|
5.54
|
16,900
|
|
|
4/7/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.54
|
3,100
|
|
|
4/4/2008
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.40
|
100
|
|
|
4/3/2008
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.30
|
100
|
|
|