|
Closing price on 5/25/2009
|
|
| Open |
18.00 |
| High |
19.10 |
| Low |
18.00 |
| Volume |
58,840 |
| Split-adjusted Price |
17.98 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
0.00 / 0.00%
|
18.00
|
19.10
|
18.00
|
19.10
|
19.10
|
17.98
|
58,840
|
|
|
5/22/2009
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.13
|
24,950
|
|
|
5/21/2009
|
+0.90 / +4.95%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.10
|
17.98
|
85,590
|
|
|
5/20/2009
|
+0.80 / +4.60%
|
17.90
|
18.20
|
17.70
|
18.20
|
18.20
|
17.13
|
117,950
|
|
|
5/19/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
16.38
|
67,010
|
|
|
5/18/2009
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
15.62
|
20,440
|
|
|
5/15/2009
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
15.44
|
28,220
|
|
|
5/14/2009
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
15.34
|
9,870
|
|
|
5/13/2009
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
15.25
|
26,640
|
|
|
5/12/2009
|
+0.20 / +1.23%
|
15.70
|
16.50
|
15.70
|
16.40
|
16.40
|
15.44
|
16,070
|
|
|
5/11/2009
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
15.25
|
25,080
|
|
|
5/8/2009
|
+0.70 / +4.61%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.90
|
14.96
|
7,710
|
|
|
5/7/2009
|
-1.60 / -9.52%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
14.31
|
27,150
|
|
|
5/6/2009
|
+0.20 / +1.20%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.65
|
15.81
|
5,000
|
|
|
5/5/2009
|
-0.20 / -1.19%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.60
|
15.62
|
33,720
|
|
|
5/4/2009
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
15.81
|
21,900
|
|
|
4/29/2009
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
15.06
|
3,250
|
|
|
4/28/2009
|
+0.20 / +1.26%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
15.15
|
3,810
|
|
|
4/27/2009
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
14.96
|
9,250
|
|
|
4/24/2009
|
-0.70 / -4.29%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.60
|
14.68
|
19,230
|
|
|
4/23/2009
|
-0.60 / -3.55%
|
16.10
|
16.90
|
16.10
|
16.30
|
16.30
|
15.34
|
9,610
|
|
|
4/22/2009
|
+0.60 / +3.68%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.90
|
15.91
|
5,860
|
|
|
4/21/2009
|
-0.10 / -0.61%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
15.34
|
14,110
|
|
|
4/20/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
15.44
|
12,390
|
|
|
4/17/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.20
|
17.20
|
16.19
|
29,470
|
|
|
4/16/2009
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.20
|
17.20
|
16.19
|
22,790
|
|
|
4/15/2009
|
-0.90 / -4.97%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.20
|
16.19
|
8,320
|
|
|
4/14/2009
|
+0.20 / +1.12%
|
18.50
|
18.50
|
17.40
|
18.10
|
18.10
|
17.04
|
36,640
|
|
|
4/13/2009
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
16.85
|
83,070
|
|
|
4/10/2009
|
+0.30 / +1.79%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.10
|
16.09
|
35,570
|
|
|