|
Closing price on 10/16/2009
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
104,500 |
| Split-adjusted Price |
21.36 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2009
|
+0.80 / +3.65%
|
22.50
|
23.00
|
22.00
|
22.70
|
22.70
|
21.36
|
104,500
|
|
|
10/15/2009
|
+0.30 / +1.39%
|
22.80
|
22.80
|
21.40
|
21.90
|
21.90
|
20.61
|
60,100
|
|
|
10/14/2009
|
+0.80 / +3.85%
|
22.00
|
22.00
|
21.00
|
21.60
|
21.60
|
20.33
|
32,400
|
|
|
10/13/2009
|
-1.30 / -5.88%
|
23.50
|
23.50
|
20.80
|
20.80
|
20.80
|
19.58
|
38,700
|
|
|
10/12/2009
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
20.80
|
36,600
|
|
|
10/9/2009
|
+0.40 / +1.92%
|
21.00
|
21.30
|
20.00
|
21.20
|
21.20
|
19.95
|
62,800
|
|
|
10/8/2009
|
-0.40 / -1.89%
|
22.50
|
22.50
|
20.20
|
20.80
|
20.80
|
19.58
|
61,400
|
|
|
10/7/2009
|
-0.90 / -4.07%
|
21.50
|
22.50
|
21.00
|
21.20
|
21.20
|
19.95
|
60,400
|
|
|
10/6/2009
|
-0.30 / -1.34%
|
24.50
|
24.50
|
21.50
|
22.10
|
22.10
|
20.80
|
106,400
|
|
|
10/5/2009
|
0.00 / 0.00%
|
23.20
|
23.20
|
20.40
|
22.40
|
22.40
|
21.08
|
187,100
|
|
|
10/2/2009
|
+1.40 / +6.83%
|
21.90
|
21.90
|
20.00
|
21.90
|
21.90
|
20.61
|
274,900
|
|
|
10/1/2009
|
+1.10 / +5.67%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.29
|
29,400
|
|
|
9/30/2009
|
+1.00 / +5.43%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
18.26
|
65,300
|
|
|
9/29/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.40
|
17.32
|
27,400
|
|
|
9/28/2009
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.00
|
18.40
|
18.40
|
17.32
|
34,800
|
|
|
9/25/2009
|
+0.30 / +1.67%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.30
|
17.22
|
25,600
|
|
|
9/24/2009
|
-0.80 / -4.26%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
16.94
|
21,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
19.30
|
19.80
|
18.50
|
18.80
|
18.80
|
17.69
|
33,000
|
|
|
9/22/2009
|
-0.50 / -2.59%
|
19.50
|
19.50
|
18.00
|
18.80
|
18.80
|
17.69
|
43,400
|
|
|
9/21/2009
|
0.00 / 0.00%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.30
|
18.16
|
73,400
|
|
|
9/18/2009
|
-0.40 / -2.15%
|
18.20
|
18.60
|
17.80
|
18.20
|
18.20
|
17.13
|
32,600
|
|
|
9/17/2009
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.30
|
18.60
|
18.60
|
17.51
|
12,800
|
|
|
9/16/2009
|
-0.40 / -2.11%
|
18.50
|
19.00
|
18.00
|
18.60
|
18.60
|
17.51
|
47,100
|
|
|
9/15/2009
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.30
|
19.00
|
19.00
|
17.88
|
24,300
|
|
|
9/14/2009
|
0.00 / 0.00%
|
19.70
|
20.00
|
18.80
|
19.00
|
19.00
|
17.88
|
40,600
|
|
|
9/11/2009
|
+0.20 / +1.05%
|
19.50
|
20.00
|
19.20
|
19.30
|
19.30
|
18.16
|
49,300
|
|
|
9/10/2009
|
+0.10 / +0.53%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
17.98
|
64,600
|
|
|
9/9/2009
|
+0.80 / +4.40%
|
18.20
|
19.00
|
17.80
|
19.00
|
19.00
|
17.88
|
38,300
|
|
|
9/8/2009
|
+1.00 / +5.81%
|
17.20
|
18.20
|
17.20
|
18.20
|
18.20
|
17.13
|
28,700
|
|
|
9/7/2009
|
0.00 / 0.00%
|
16.50
|
17.90
|
16.50
|
17.20
|
17.20
|
16.19
|
23,900
|
|
|