|
Closing price on 3/27/2009
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
49,610 |
| Split-adjusted Price |
14.49 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
-0.70 / -4.35%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
14.49
|
49,610
|
|
|
3/26/2009
|
-0.80 / -4.73%
|
16.40
|
16.60
|
16.10
|
16.10
|
16.10
|
15.15
|
30,670
|
|
|
3/25/2009
|
-0.80 / -4.52%
|
17.10
|
17.70
|
16.90
|
16.90
|
16.90
|
15.91
|
19,100
|
|
|
3/24/2009
|
+0.70 / +4.12%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
16.66
|
6,240
|
|
|
3/23/2009
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
16.00
|
3,100
|
|
|
3/20/2009
|
-0.30 / -1.82%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
15.25
|
9,400
|
|
|
3/19/2009
|
-0.80 / -4.62%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
15.53
|
3,510
|
|
|
3/18/2009
|
+0.50 / +2.98%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
16.28
|
17,490
|
|
|
3/17/2009
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
15.81
|
4,730
|
|
|
3/16/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
15.53
|
410
|
|
|
3/13/2009
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
16.09
|
3,900
|
|
|
3/12/2009
|
-0.80 / -4.49%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
16.00
|
1,740
|
|
|
3/11/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
16.75
|
5,280
|
|
|
3/10/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
16.00
|
3,840
|
|
|
3/9/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
15.25
|
2,180
|
|
|
3/6/2009
|
+0.30 / +1.97%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.50
|
14.59
|
840
|
|
|
3/5/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.31
|
3,580
|
|
|
3/4/2009
|
-0.20 / -1.36%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
13.65
|
1,270
|
|
|
3/3/2009
|
-0.10 / -0.68%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
13.84
|
9,370
|
|
|
3/2/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.80
|
13.93
|
400
|
|
|
2/27/2009
|
-0.30 / -1.95%
|
15.00
|
15.90
|
15.00
|
15.10
|
15.10
|
14.21
|
1,450
|
|
|
2/26/2009
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
14.49
|
4,390
|
|
|
2/25/2009
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
14.87
|
1,890
|
|
|
2/24/2009
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
14.59
|
23,310
|
|
|
2/23/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
14.31
|
8,700
|
|
|
2/20/2009
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.60
|
14.68
|
1,480
|
|
|
2/19/2009
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
14.59
|
1,700
|
|
|
2/18/2009
|
-0.60 / -3.73%
|
15.50
|
16.50
|
15.50
|
15.50
|
15.50
|
14.59
|
3,100
|
|
|
2/17/2009
|
-0.40 / -2.42%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.10
|
15.15
|
20,710
|
|
|
2/16/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
15.53
|
700
|
|
|