|
Closing price on 6/27/2008
|
|
| Open |
20.00 |
| High |
21.20 |
| Low |
20.00 |
| Volume |
17,720 |
| Split-adjusted Price |
19.95 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2008
|
+0.60 / +2.91%
|
20.00
|
21.20
|
20.00
|
21.20
|
21.20
|
19.95
|
17,720
|
|
|
6/26/2008
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.00
|
20.60
|
20.60
|
19.39
|
20,040
|
|
|
6/25/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.60
|
19.39
|
14,020
|
|
|
6/24/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
18.82
|
11,940
|
|
|
6/23/2008
|
0.00 / 0.00%
|
18.60
|
19.60
|
18.60
|
19.50
|
19.50
|
18.35
|
51,420
|
|
|
6/20/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.98
|
6,410
|
|
|
6/19/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.45
|
1,940
|
|
|
6/18/2008
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.20
|
19.01
|
21,480
|
|
|
6/17/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.39
|
200
|
|
|
6/16/2008
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
19.01
|
3,050
|
|
|
6/13/2008
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.73
|
5,100
|
|
|
6/12/2008
|
+0.30 / +1.55%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.45
|
19,500
|
|
|
6/11/2008
|
+0.30 / +1.58%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.30
|
18.16
|
48,860
|
|
|
6/10/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.88
|
14,250
|
|
|
6/9/2008
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
18.16
|
100
|
|
|
6/6/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.45
|
40,990
|
|
|
6/5/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.82
|
1,400
|
|
|
6/4/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.20
|
800
|
|
|
6/3/2008
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.58
|
3,500
|
|
|
6/2/2008
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.95
|
800
|
|
|
5/30/2008
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.33
|
110
|
|
|
5/26/2008
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.71
|
460
|
|
|
5/23/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.08
|
210
|
|
|
5/22/2008
|
-0.40 / -1.72%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.46
|
1,000
|
|
|
5/21/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.84
|
1,440
|
|
|
5/20/2008
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.21
|
580
|
|
|
5/19/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.59
|
2,310
|
|
|
5/16/2008
|
-0.40 / -1.61%
|
24.40
|
24.50
|
24.40
|
24.40
|
24.40
|
22.96
|
84,380
|
|
|
5/15/2008
|
-0.50 / -1.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
23.34
|
20
|
|
|
5/14/2008
|
-0.50 / -1.94%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
23.81
|
8,330
|
|
|