|
Closing price on 4/25/2007
|
|
| Open |
31.00 |
| High |
32.50 |
| Low |
31.00 |
| Volume |
4,030 |
| Split-adjusted Price |
30.59 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2007
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
30.59
|
4,030
|
|
|
4/24/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
31.00
|
31.00
|
29.18
|
7,580
|
|
|
4/23/2007
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.40
|
31.00
|
31.00
|
29.18
|
10,250
|
|
|
4/20/2007
|
-1.50 / -4.48%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.12
|
7,270
|
|
|
4/19/2007
|
+0.90 / +2.76%
|
33.50
|
34.20
|
33.50
|
33.50
|
33.50
|
31.53
|
30,920
|
|
|
4/18/2007
|
+1.50 / +4.82%
|
31.10
|
32.60
|
31.10
|
32.60
|
32.60
|
30.68
|
17,000
|
|
|
4/17/2007
|
-1.60 / -4.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
29.27
|
11,720
|
|
|
4/16/2007
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.70
|
30.78
|
13,930
|
|
|
4/13/2007
|
-1.80 / -5.00%
|
34.20
|
35.00
|
34.20
|
34.20
|
34.20
|
32.19
|
12,390
|
|
|
4/12/2007
|
-0.90 / -2.44%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.00
|
33.88
|
13,260
|
|
|
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
|
|
|