|
Closing price on 4/11/2007
|
|
| Open |
36.90 |
| High |
36.90 |
| Low |
35.80 |
| Volume |
11,680 |
| Split-adjusted Price |
34.73 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2007
|
-0.10 / -0.27%
|
36.90
|
36.90
|
35.80
|
36.90
|
36.90
|
34.73
|
11,680
|
|
|
4/10/2007
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.82
|
2,960
|
|
|
4/9/2007
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.40
|
37.00
|
37.00
|
34.82
|
7,200
|
|
|
4/6/2007
|
-0.70 / -1.86%
|
37.00
|
37.00
|
36.50
|
37.00
|
37.00
|
34.82
|
10,090
|
|
|
4/5/2007
|
-0.30 / -0.79%
|
37.70
|
38.00
|
37.70
|
37.70
|
37.70
|
35.48
|
19,070
|
|
|
4/4/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.10
|
38.00
|
38.00
|
35.76
|
20,410
|
|
|
4/3/2007
|
-2.00 / -5.00%
|
38.00
|
40.00
|
38.00
|
38.00
|
38.00
|
35.76
|
10,250
|
|
|
4/2/2007
|
0.00 / 0.00%
|
40.00
|
40.10
|
40.00
|
40.00
|
40.00
|
37.65
|
44,490
|
|
|
3/30/2007
|
+1.80 / +4.95%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
35.95
|
30,230
|
|
|
3/29/2007
|
+1.70 / +4.90%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
34.26
|
65,940
|
|
|
3/28/2007
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.66
|
27,330
|
|
|
3/27/2007
|
-1.90 / -4.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.35
|
12,410
|
|
|
3/26/2007
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
36.14
|
26,440
|
|
|
3/23/2007
|
-2.10 / -4.94%
|
42.50
|
44.50
|
40.40
|
40.40
|
40.40
|
38.02
|
31,610
|
|
|
3/22/2007
|
-2.20 / -4.92%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.50
|
40.00
|
32,890
|
|
|
3/21/2007
|
-2.30 / -4.89%
|
47.00
|
49.00
|
44.70
|
44.70
|
44.70
|
42.07
|
35,830
|
|
|
3/20/2007
|
+1.10 / +2.40%
|
47.00
|
48.10
|
47.00
|
47.00
|
47.00
|
44.24
|
91,530
|
|
|
3/19/2007
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
43.20
|
18,000
|
|
|
3/16/2007
|
-2.30 / -4.99%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
41.22
|
46,150
|
|
|
3/15/2007
|
-2.40 / -4.95%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
43.39
|
18,550
|
|
|
3/14/2007
|
-2.50 / -4.90%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
45.65
|
29,540
|
|
|
3/13/2007
|
-2.50 / -4.67%
|
53.50
|
56.00
|
51.00
|
51.00
|
51.00
|
48.00
|
56,330
|
|
|
3/12/2007
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
50.35
|
26,730
|
|
|
3/9/2007
|
+2.20 / +4.51%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
48.00
|
8,760
|
|
|
3/8/2007
|
+2.30 / +4.95%
|
46.50
|
48.80
|
46.50
|
48.80
|
48.80
|
45.93
|
5,310
|
|
|
3/7/2007
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
43.76
|
9,620
|
|
|
3/6/2007
|
+2.10 / +4.98%
|
42.20
|
44.30
|
42.20
|
44.30
|
44.30
|
41.69
|
17,830
|
|
|
3/5/2007
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
39.72
|
16,110
|
|
|
3/2/2007
|
+1.90 / +4.96%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
37.84
|
51,920
|
|
|
3/1/2007
|
+1.80 / +4.93%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.30
|
36.05
|
51,280
|
|
|