|
Closing price on 2/20/2008
|
|
| Open |
32.50 |
| High |
33.90 |
| Low |
32.50 |
| Volume |
41,940 |
| Split-adjusted Price |
30.59 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2008
|
-1.20 / -3.56%
|
32.50
|
33.90
|
32.50
|
32.50
|
32.50
|
30.59
|
41,940
|
|
|
2/19/2008
|
-0.20 / -0.59%
|
33.50
|
34.50
|
33.00
|
33.70
|
33.70
|
31.72
|
24,380
|
|
|
2/18/2008
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.90
|
33.90
|
33.90
|
31.91
|
46,630
|
|
|
2/15/2008
|
-0.40 / -1.11%
|
36.00
|
36.00
|
34.80
|
35.60
|
35.60
|
33.51
|
16,550
|
|
|
2/14/2008
|
+0.20 / +0.56%
|
36.50
|
37.00
|
36.00
|
36.00
|
36.00
|
33.88
|
29,180
|
|
|
2/13/2008
|
-1.80 / -4.79%
|
36.20
|
36.60
|
35.80
|
35.80
|
35.80
|
33.69
|
71,580
|
|
|
2/12/2008
|
0.00 / 0.00%
|
37.80
|
38.60
|
37.60
|
37.60
|
37.60
|
35.39
|
48,750
|
|
|
2/1/2008
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
37.18
|
33,990
|
|
|
1/31/2008
|
0.00 / 0.00%
|
38.00
|
39.50
|
38.00
|
39.50
|
39.50
|
37.18
|
28,190
|
|
|
1/30/2008
|
+1.80 / +4.77%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
37.18
|
32,640
|
|
|
1/29/2008
|
+1.70 / +4.72%
|
36.00
|
37.80
|
35.10
|
37.70
|
37.70
|
35.48
|
29,670
|
|
|
1/28/2008
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
33.88
|
19,660
|
|
|
1/25/2008
|
-0.60 / -1.67%
|
34.50
|
36.00
|
34.30
|
35.30
|
35.30
|
33.22
|
29,940
|
|
|
1/24/2008
|
-1.80 / -4.77%
|
35.90
|
37.40
|
35.90
|
35.90
|
35.90
|
33.79
|
29,550
|
|
|
1/23/2008
|
-1.90 / -4.80%
|
37.80
|
38.00
|
37.70
|
37.70
|
37.70
|
35.48
|
40,880
|
|
|
1/22/2008
|
-1.40 / -3.41%
|
39.70
|
40.20
|
39.20
|
39.60
|
39.60
|
37.27
|
16,870
|
|
|
1/21/2008
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.00
|
41.00
|
41.00
|
38.59
|
40,000
|
|
|
1/18/2008
|
+1.70 / +4.43%
|
38.40
|
40.10
|
38.00
|
40.10
|
40.10
|
37.74
|
31,830
|
|
|
1/17/2008
|
0.00 / 0.00%
|
40.30
|
40.30
|
38.00
|
38.40
|
38.40
|
36.14
|
58,420
|
|
|
1/16/2008
|
+1.80 / +4.92%
|
38.30
|
38.40
|
38.30
|
38.40
|
38.40
|
36.14
|
42,180
|
|
|
1/15/2008
|
-1.90 / -4.94%
|
37.00
|
37.00
|
36.60
|
36.60
|
36.60
|
34.45
|
50,850
|
|
|
1/14/2008
|
0.00 / 0.00%
|
38.60
|
40.00
|
38.50
|
38.50
|
38.50
|
36.24
|
24,890
|
|
|
1/11/2008
|
-0.20 / -0.49%
|
40.50
|
42.70
|
40.50
|
40.50
|
40.50
|
38.12
|
30,520
|
|
|
1/10/2008
|
-2.10 / -4.91%
|
40.70
|
41.00
|
40.70
|
40.70
|
40.70
|
38.31
|
15,220
|
|
|
1/9/2008
|
-2.20 / -4.89%
|
45.00
|
45.00
|
42.80
|
42.80
|
42.80
|
40.28
|
20,030
|
|
|
1/8/2008
|
-1.50 / -3.23%
|
46.50
|
47.50
|
45.00
|
45.00
|
45.00
|
42.35
|
23,490
|
|
|
1/7/2008
|
0.00 / 0.00%
|
49.00
|
49.00
|
46.50
|
46.50
|
46.50
|
43.76
|
11,420
|
|
|
1/4/2008
|
-0.30 / -0.61%
|
48.00
|
48.90
|
48.00
|
48.90
|
48.90
|
46.02
|
12,550
|
|
|
1/3/2008
|
-0.40 / -0.81%
|
48.20
|
49.20
|
47.50
|
49.20
|
49.20
|
46.31
|
22,830
|
|
|
1/2/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
49.60
|
49.60
|
46.68
|
13,810
|
|
|