|
Closing price on 3/25/2008
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.70 |
| Volume |
240 |
| Split-adjusted Price |
19.48 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.48
|
240
|
|
|
3/24/2008
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
20.42
|
4,570
|
|
|
3/21/2008
|
-1.20 / -5.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
21.46
|
21,170
|
|
|
3/20/2008
|
-0.70 / -2.83%
|
24.70
|
25.40
|
24.00
|
24.00
|
24.00
|
22.59
|
10,210
|
|
|
3/19/2008
|
-1.20 / -4.63%
|
25.90
|
27.10
|
24.70
|
24.70
|
24.70
|
23.25
|
27,490
|
|
|
3/18/2008
|
-1.30 / -4.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.38
|
15,330
|
|
|
3/17/2008
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.20
|
27.20
|
27.20
|
25.60
|
13,560
|
|
|
3/14/2008
|
-0.40 / -1.38%
|
28.00
|
29.00
|
28.00
|
28.60
|
28.60
|
26.92
|
14,700
|
|
|
3/13/2008
|
+0.70 / +2.47%
|
29.00
|
29.00
|
28.50
|
29.00
|
29.00
|
27.29
|
26,140
|
|
|
3/12/2008
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.50
|
28.30
|
28.30
|
26.64
|
33,020
|
|
|
3/11/2008
|
-0.60 / -2.17%
|
28.00
|
28.00
|
26.40
|
27.00
|
27.00
|
25.41
|
62,110
|
|
|
3/10/2008
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
25.98
|
20,610
|
|
|
3/7/2008
|
+0.40 / +1.54%
|
25.90
|
26.30
|
25.90
|
26.30
|
26.30
|
24.75
|
4,480
|
|
|
3/6/2008
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.38
|
7,170
|
|
|
3/5/2008
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
23.25
|
13,680
|
|
|
3/4/2008
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.47
|
72,850
|
|
|
3/3/2008
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
25.69
|
35,980
|
|
|
2/29/2008
|
-1.50 / -4.97%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
27.01
|
20,180
|
|
|
2/28/2008
|
-0.80 / -2.58%
|
31.00
|
31.50
|
30.00
|
30.20
|
30.20
|
28.42
|
16,590
|
|
|
2/27/2008
|
-0.40 / -1.27%
|
30.10
|
32.00
|
30.10
|
31.00
|
31.00
|
29.18
|
23,530
|
|
|
2/26/2008
|
-1.60 / -4.85%
|
32.50
|
32.50
|
31.40
|
31.40
|
31.40
|
29.55
|
14,780
|
|
|
2/25/2008
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
33.00
|
33.00
|
31.06
|
32,640
|
|
|
2/22/2008
|
+0.60 / +1.94%
|
29.40
|
31.50
|
29.40
|
31.50
|
31.50
|
29.65
|
32,960
|
|
|
2/21/2008
|
-1.60 / -4.92%
|
30.90
|
31.00
|
30.90
|
30.90
|
30.90
|
29.08
|
41,410
|
|
|
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
|
|
|