|
Closing price on 11/12/2009
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
21,600 |
| Split-adjusted Price |
15.06 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2009
|
-0.80 / -4.76%
|
16.60
|
16.80
|
16.00
|
16.00
|
16.00
|
15.06
|
21,600
|
|
|
11/11/2009
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
15.81
|
7,700
|
|
|
11/10/2009
|
+0.80 / +4.94%
|
15.90
|
17.00
|
15.90
|
17.00
|
17.00
|
16.00
|
40,200
|
|
|
11/9/2009
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
15.25
|
25,800
|
|
|
11/6/2009
|
-1.10 / -6.43%
|
17.00
|
17.50
|
16.00
|
16.00
|
16.00
|
15.06
|
18,900
|
|
|
11/5/2009
|
+1.00 / +6.21%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
16.09
|
55,500
|
|
|
11/4/2009
|
+0.10 / +0.63%
|
15.20
|
16.90
|
15.10
|
16.10
|
16.10
|
15.15
|
16,500
|
|
|
11/3/2009
|
-1.10 / -6.43%
|
16.10
|
17.00
|
16.00
|
16.00
|
16.00
|
15.06
|
39,400
|
|
|
11/2/2009
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.10
|
17.10
|
17.10
|
16.09
|
19,300
|
|
|
10/30/2009
|
+0.50 / +2.84%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.10
|
17.04
|
26,100
|
|
|
10/29/2009
|
-0.90 / -4.86%
|
18.20
|
18.50
|
17.30
|
17.60
|
17.60
|
16.56
|
57,400
|
|
|
10/28/2009
|
-0.60 / -3.14%
|
18.10
|
19.10
|
18.00
|
18.50
|
18.50
|
17.41
|
68,900
|
|
|
10/27/2009
|
-1.00 / -4.98%
|
19.10
|
19.30
|
19.10
|
19.10
|
19.10
|
17.98
|
50,000
|
|
|
10/26/2009
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.00
|
20.10
|
20.10
|
18.92
|
22,800
|
|
|
10/23/2009
|
-0.90 / -4.23%
|
21.00
|
21.90
|
19.80
|
20.40
|
20.40
|
19.20
|
62,700
|
|
|
10/22/2009
|
-0.80 / -3.62%
|
22.50
|
22.50
|
21.00
|
21.30
|
21.30
|
20.05
|
94,200
|
|
|
10/21/2009
|
-1.40 / -5.96%
|
24.00
|
24.00
|
22.10
|
22.10
|
22.10
|
20.80
|
68,800
|
|
|
10/20/2009
|
+0.10 / +0.43%
|
24.60
|
24.60
|
23.30
|
23.50
|
23.50
|
22.12
|
57,800
|
|
|
10/19/2009
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.60
|
23.40
|
23.40
|
22.02
|
105,300
|
|
|
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
|
|
|