|
Closing price on 9/16/2008
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
14.90 |
| Volume |
11,700 |
| Split-adjusted Price |
3.71 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-1.00 / -6.29%
|
17.00
|
17.00
|
14.90
|
14.90
|
14.90
|
3.71
|
11,700
|
|
|
9/15/2008
|
-1.10 / -6.47%
|
15.90
|
18.00
|
15.90
|
15.90
|
15.90
|
3.96
|
48,800
|
|
|
9/12/2008
|
-1.20 / -6.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.23
|
1,300
|
|
|
9/11/2008
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.53
|
3,700
|
|
|
9/10/2008
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.86
|
23,700
|
|
|
9/9/2008
|
-2.20 / -10.00%
|
21.20
|
21.60
|
19.80
|
19.80
|
19.80
|
4.93
|
20,600
|
|
|
9/8/2008
|
+1.20 / +5.77%
|
22.20
|
22.20
|
19.40
|
22.00
|
22.00
|
5.48
|
94,800
|
|
|
9/5/2008
|
+1.30 / +6.67%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.18
|
10,100
|
|
|
9/4/2008
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
4.86
|
25,400
|
|
|
9/3/2008
|
+1.00 / +5.59%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.56
|
200
|
|
|
8/29/2008
|
+1.10 / +6.55%
|
16.90
|
17.90
|
16.80
|
17.90
|
17.90
|
4.32
|
42,800
|
|
|
8/28/2008
|
+0.70 / +4.35%
|
17.10
|
17.10
|
15.50
|
16.80
|
16.80
|
4.05
|
73,400
|
|
|
8/27/2008
|
+1.00 / +6.62%
|
16.10
|
16.10
|
14.10
|
16.10
|
16.10
|
3.88
|
51,700
|
|
|
8/26/2008
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.64
|
5,900
|
|
|
8/25/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.42
|
8,100
|
|
|
8/22/2008
|
-0.10 / -0.73%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.60
|
3.28
|
37,900
|
|
|
8/21/2008
|
+1.00 / +7.87%
|
12.30
|
13.70
|
12.10
|
13.70
|
13.70
|
3.30
|
14,100
|
|
|
8/20/2008
|
-0.80 / -5.93%
|
13.00
|
13.50
|
12.70
|
12.70
|
12.70
|
3.06
|
5,200
|
|
|
8/19/2008
|
-0.70 / -4.93%
|
14.90
|
14.90
|
13.50
|
13.50
|
13.50
|
3.25
|
4,500
|
|
|
8/18/2008
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
3.42
|
22,300
|
|
|
8/15/2008
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.21
|
14,000
|
|
|
8/14/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.09
|
7,600
|
|
|
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
|
|
|