|
Closing price on 6/17/2008
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
100 |
| Split-adjusted Price |
3.45 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.45
|
100
|
|
|
6/16/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.35
|
100
|
|
|
6/13/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.25
|
2,900
|
|
|
6/12/2008
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.18
|
200
|
|
|
6/11/2008
|
+0.30 / +2.33%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
3.18
|
2,400
|
|
|
6/10/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.11
|
3,500
|
|
|
6/9/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.18
|
100
|
|
|
6/6/2008
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.28
|
200
|
|
|
6/5/2008
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
3.33
|
2,100
|
|
|
6/4/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.23
|
300
|
|
|
6/3/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.33
|
1,000
|
|
|
6/2/2008
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.42
|
0
|
|
|
5/30/2008
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.42
|
1,400
|
|
|
5/29/2008
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
3.50
|
2,400
|
|
|
5/28/2008
|
-0.20 / -1.38%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.30
|
3.45
|
1,300
|
|
|
5/27/2008
|
-0.20 / -1.36%
|
15.10
|
15.10
|
14.40
|
14.50
|
14.50
|
3.50
|
3,700
|
|
|
5/26/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.54
|
500
|
|
|
5/23/2008
|
-0.40 / -2.78%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
3.38
|
600
|
|
|
5/22/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.47
|
1,700
|
|
|
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
|
|
|