|
Closing price on 8/13/2008
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
4,900 |
| Split-adjusted Price |
3.01 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
3.01
|
4,900
|
|
|
8/12/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
2.92
|
5,600
|
|
|
8/11/2008
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.82
|
100
|
|
|
8/8/2008
|
-0.50 / -4.17%
|
11.10
|
11.80
|
11.00
|
11.50
|
11.50
|
2.77
|
5,600
|
|
|
8/7/2008
|
+0.40 / +3.45%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
2.89
|
1,300
|
|
|
8/6/2008
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.80
|
200
|
|
|
8/5/2008
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.80
|
600
|
|
|
8/4/2008
|
-1.30 / -9.77%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.89
|
1,100
|
|
|
8/1/2008
|
+0.50 / +3.91%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.30
|
3.21
|
1,400
|
|
|
7/31/2008
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.09
|
1,000
|
|
|
7/30/2008
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.21
|
1,200
|
|
|
7/29/2008
|
-0.50 / -3.50%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.33
|
300
|
|
|
7/28/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.45
|
0
|
|
|
7/25/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.45
|
0
|
|
|
7/24/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.45
|
0
|
|
|
7/23/2008
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.45
|
1,100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.57
|
0
|
|
|
7/21/2008
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.57
|
0
|
|
|
7/18/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.40
|
15.00
|
15.00
|
3.62
|
2,900
|
|
|
7/17/2008
|
+0.70 / +4.90%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.62
|
3,700
|
|
|
7/16/2008
|
+0.20 / +1.42%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.30
|
3.45
|
8,700
|
|
|
7/15/2008
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.40
|
7,200
|
|
|
7/14/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.28
|
2,900
|
|
|
7/11/2008
|
+0.10 / +0.76%
|
12.50
|
13.30
|
12.30
|
13.30
|
13.30
|
3.21
|
3,500
|
|
|
7/10/2008
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.50
|
13.20
|
13.20
|
3.18
|
12,800
|
|
|
7/9/2008
|
-0.50 / -3.70%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
3.13
|
3,700
|
|
|
7/8/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.25
|
3,300
|
|
|
7/7/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.38
|
2,100
|
|
|
7/4/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.25
|
5,900
|
|
|
7/3/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
3.13
|
5,100
|
|
|