|
Closing price on 3/5/2009
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
3,580 |
| Split-adjusted Price |
14.31 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2009
|
+0.30 / +1.82%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.80
|
15.81
|
2,890
|
|
|
2/12/2009
|
-0.80 / -4.62%
|
18.00
|
18.10
|
16.50
|
16.50
|
16.50
|
15.53
|
6,920
|
|
|
2/11/2009
|
-0.90 / -4.95%
|
17.30
|
18.10
|
17.30
|
17.30
|
17.30
|
16.28
|
3,900
|
|
|
2/10/2009
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.20
|
17.13
|
600
|
|
|
2/9/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.56
|
3,830
|
|
|
2/6/2009
|
-0.70 / -4.00%
|
18.30
|
18.30
|
16.80
|
16.80
|
16.80
|
15.81
|
1,540
|
|
|
2/5/2009
|
-0.90 / -4.89%
|
19.00
|
19.00
|
17.50
|
17.50
|
17.50
|
16.47
|
1,020
|
|
|
2/4/2009
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
17.32
|
1,520
|
|
|
2/3/2009
|
+0.80 / +4.32%
|
19.30
|
19.30
|
18.00
|
19.30
|
19.30
|
18.16
|
320
|
|
|
2/2/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.41
|
50
|
|
|
1/23/2009
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.79
|
1,140
|
|
|
1/22/2009
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.41
|
140
|
|
|
1/21/2009
|
-0.90 / -4.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.51
|
300
|
|
|
1/20/2009
|
+0.70 / +3.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.35
|
500
|
|
|
1/19/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.69
|
90
|
|
|
1/16/2009
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.26
|
10
|
|
|