|
Closing price on 12/10/2008
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.10 |
| Volume |
2,540 |
| Split-adjusted Price |
16.09 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2008
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
19.67
|
3,830
|
|
|
11/27/2008
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
18.82
|
13,300
|
|
|
11/26/2008
|
-0.70 / -3.23%
|
21.70
|
22.30
|
20.90
|
21.00
|
21.00
|
19.76
|
8,660
|
|
|
11/25/2008
|
+0.80 / +3.83%
|
20.00
|
21.70
|
20.00
|
21.70
|
21.70
|
20.42
|
9,840
|
|
|
11/24/2008
|
0.00 / 0.00%
|
21.70
|
21.70
|
19.90
|
20.90
|
20.90
|
19.67
|
25,040
|
|
|
11/21/2008
|
-1.00 / -4.57%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
19.67
|
37,570
|
|
|
11/20/2008
|
-1.10 / -4.78%
|
22.50
|
22.50
|
21.90
|
21.90
|
21.90
|
20.61
|
4,600
|
|
|
11/19/2008
|
-0.50 / -2.13%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.00
|
21.65
|
35,370
|
|
|
11/18/2008
|
-1.00 / -4.08%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
22.12
|
3,460
|
|
|
11/17/2008
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.50
|
23.06
|
11,760
|
|
|
11/14/2008
|
-1.30 / -4.83%
|
27.40
|
27.40
|
25.60
|
25.60
|
25.60
|
24.09
|
6,810
|
|
|
11/13/2008
|
+0.90 / +3.46%
|
25.00
|
26.90
|
25.00
|
26.90
|
26.90
|
25.32
|
2,650
|
|
|
11/12/2008
|
-0.10 / -0.38%
|
24.80
|
26.00
|
24.80
|
26.00
|
26.00
|
24.47
|
5,200
|
|
|
11/11/2008
|
-0.70 / -2.61%
|
26.80
|
27.00
|
25.50
|
26.10
|
26.10
|
24.56
|
10,320
|
|
|
11/10/2008
|
0.00 / 0.00%
|
27.00
|
28.00
|
26.80
|
26.80
|
26.80
|
25.22
|
12,030
|
|
|
11/7/2008
|
0.00 / 0.00%
|
26.70
|
28.00
|
26.70
|
28.00
|
28.00
|
26.35
|
7,040
|
|
|
11/6/2008
|
-0.60 / -2.10%
|
27.20
|
28.60
|
27.20
|
28.00
|
28.00
|
26.35
|
17,920
|
|
|
11/5/2008
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.92
|
15,310
|
|
|
11/4/2008
|
-1.40 / -4.88%
|
27.30
|
28.60
|
27.30
|
27.30
|
27.30
|
25.69
|
60,210
|
|
|
11/3/2008
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.50
|
28.70
|
28.70
|
27.01
|
5,820
|
|
|
10/31/2008
|
-0.80 / -2.78%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
26.35
|
20,350
|
|
|
10/30/2008
|
+0.60 / +2.13%
|
29.40
|
29.40
|
28.00
|
28.80
|
28.80
|
27.11
|
8,310
|
|
|