|
Closing price on 10/15/2008
|
|
| Open |
41.80 |
| High |
43.40 |
| Low |
41.50 |
| Volume |
63,010 |
| Split-adjusted Price |
40.47 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2008
|
+1.30 / +3.12%
|
41.80
|
43.40
|
41.50
|
43.00
|
43.00
|
40.47
|
63,010
|
|
|
10/14/2008
|
+1.90 / +4.77%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
39.25
|
89,670
|
|
|
10/13/2008
|
0.00 / 0.00%
|
41.10
|
41.80
|
39.80
|
39.80
|
39.80
|
37.46
|
22,530
|
|
|
10/10/2008
|
-2.20 / -5.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
39.34
|
38,140
|
|
|
10/9/2008
|
-2.00 / -4.35%
|
44.10
|
46.00
|
43.90
|
44.00
|
44.00
|
41.41
|
39,050
|
|
|
10/8/2008
|
+1.60 / +3.60%
|
44.40
|
46.00
|
42.40
|
46.00
|
46.00
|
43.29
|
59,080
|
|
|
10/7/2008
|
+2.10 / +4.96%
|
44.30
|
44.40
|
44.00
|
44.40
|
44.40
|
41.79
|
54,020
|
|
|
10/6/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
42.30
|
42.30
|
42.30
|
39.81
|
25,130
|
|
|
10/3/2008
|
+2.10 / +4.95%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
41.88
|
34,720
|
|
|
10/2/2008
|
+2.00 / +4.95%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
39.91
|
1,110
|
|
|
10/1/2008
|
+1.90 / +4.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
38.02
|
11,990
|
|
|
9/30/2008
|
-2.00 / -4.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.24
|
93,830
|
|
|
9/29/2008
|
0.00 / 0.00%
|
40.50
|
42.10
|
40.50
|
40.50
|
40.50
|
38.12
|
43,660
|
|
|
9/26/2008
|
-1.70 / -3.84%
|
43.10
|
43.20
|
42.10
|
42.60
|
42.60
|
40.09
|
27,000
|
|
|
9/25/2008
|
+2.10 / +4.98%
|
40.60
|
44.30
|
40.60
|
44.30
|
44.30
|
41.69
|
39,960
|
|
|
9/24/2008
|
-1.90 / -4.31%
|
46.00
|
46.00
|
42.20
|
42.20
|
42.20
|
39.72
|
5,100
|
|
|
9/23/2008
|
0.00 / 0.00%
|
42.00
|
46.20
|
42.00
|
44.10
|
44.10
|
41.51
|
19,130
|
|
|
9/22/2008
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.00
|
44.10
|
44.10
|
41.51
|
56,220
|
|
|
9/19/2008
|
+2.00 / +5.00%
|
38.10
|
42.00
|
38.10
|
42.00
|
42.00
|
39.53
|
155,830
|
|
|
9/18/2008
|
-2.10 / -4.99%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.65
|
5,570
|
|
|
9/17/2008
|
-2.20 / -4.97%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
39.62
|
2,570
|
|
|
9/16/2008
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
41.69
|
780
|
|
|
9/15/2008
|
0.00 / 0.00%
|
46.60
|
51.00
|
46.60
|
46.60
|
46.60
|
43.86
|
33,380
|
|
|
9/12/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
46.12
|
17,020
|
|
|
9/11/2008
|
-2.50 / -4.63%
|
51.50
|
52.50
|
51.50
|
51.50
|
51.50
|
48.47
|
225,300
|
|
|
9/10/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
50.82
|
36,300
|
|
|
9/9/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
53.18
|
23,000
|
|
|
9/8/2008
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
55.53
|
18,510
|
|
|
9/5/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.35
|
22,250
|
|
|
9/4/2008
|
+1.00 / +1.56%
|
62.00
|
66.50
|
62.00
|
65.00
|
65.00
|
61.18
|
72,840
|
|
|