|
Closing price on 1/12/2009
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
2,290 |
| Split-adjusted Price |
17.98 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
17.98
|
2,290
|
|
|
1/9/2009
|
+0.50 / +2.56%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
18.82
|
610
|
|
|
1/8/2009
|
-0.70 / -3.47%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
18.35
|
3,380
|
|
|
1/7/2009
|
+0.20 / +1.00%
|
20.80
|
20.80
|
20.00
|
20.20
|
20.20
|
19.01
|
3,170
|
|
|
1/6/2009
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
18.82
|
1,620
|
|
|
1/5/2009
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.64
|
10
|
|
|
1/2/2009
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.64
|
10
|
|
|
12/31/2008
|
-0.80 / -4.02%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.98
|
400
|
|
|
12/30/2008
|
+0.90 / +4.74%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.90
|
18.73
|
10,220
|
|
|
12/29/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
17.88
|
980
|
|
|
12/26/2008
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
18.07
|
70
|
|
|
12/25/2008
|
-0.90 / -4.69%
|
19.00
|
19.90
|
18.30
|
18.30
|
18.30
|
17.22
|
8,550
|
|
|
12/24/2008
|
0.00 / 0.00%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.20
|
18.07
|
2,590
|
|
|
12/23/2008
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
18.07
|
7,490
|
|
|
12/22/2008
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
19.01
|
4,610
|
|
|
12/19/2008
|
+0.90 / +4.89%
|
18.90
|
19.30
|
18.80
|
19.30
|
19.30
|
18.16
|
6,320
|
|
|
12/18/2008
|
+0.40 / +2.22%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.40
|
17.32
|
2,010
|
|
|
12/17/2008
|
-0.10 / -0.55%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
16.94
|
2,600
|
|
|
12/16/2008
|
-0.90 / -4.74%
|
19.20
|
19.20
|
18.10
|
18.10
|
18.10
|
17.04
|
2,120
|
|
|
12/15/2008
|
0.00 / 0.00%
|
18.70
|
19.40
|
18.70
|
19.00
|
19.00
|
17.88
|
2,020
|
|
|
12/12/2008
|
+0.80 / +4.47%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
17.60
|
6,180
|
|
|
12/11/2008
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
16.85
|
7,880
|
|
|
12/10/2008
|
-0.80 / -4.47%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
16.09
|
2,540
|
|
|
12/9/2008
|
-0.90 / -4.79%
|
18.00
|
18.50
|
17.90
|
17.90
|
17.90
|
16.85
|
13,510
|
|
|
12/8/2008
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.80
|
17.69
|
3,260
|
|
|
12/5/2008
|
-1.00 / -4.83%
|
20.00
|
21.00
|
19.70
|
19.70
|
19.70
|
18.54
|
5,170
|
|
|
12/4/2008
|
-0.60 / -2.82%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
19.48
|
1,800
|
|
|
12/3/2008
|
+0.80 / +3.90%
|
20.50
|
21.50
|
20.00
|
21.30
|
21.30
|
20.05
|
2,580
|
|
|
12/2/2008
|
-0.70 / -3.30%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
19.29
|
2,260
|
|
|
12/1/2008
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.20
|
21.20
|
19.95
|
6,110
|
|
|