|
Closing price on 7/13/2009
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
13,800 |
| Split-adjusted Price |
14.87 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2009
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.80
|
14.87
|
13,800
|
|
|
7/10/2009
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
15.06
|
2,700
|
|
|
7/9/2009
|
-0.60 / -3.53%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
15.44
|
8,400
|
|
|
7/8/2009
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.50
|
17.00
|
17.00
|
16.00
|
1,600
|
|
|
7/7/2009
|
-0.70 / -3.89%
|
17.90
|
17.90
|
16.60
|
17.30
|
17.30
|
16.28
|
5,700
|
|
|
7/6/2009
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.50
|
18.00
|
18.00
|
16.94
|
15,800
|
|
|
7/3/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
16.00
|
6,400
|
|
|
7/2/2009
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
16.00
|
5,700
|
|
|
7/1/2009
|
-0.80 / -4.76%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
15.06
|
12,000
|
|
|
6/30/2009
|
-0.30 / -1.75%
|
17.70
|
17.70
|
16.80
|
16.80
|
16.80
|
15.81
|
8,600
|
|
|
6/29/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.10
|
16.09
|
9,900
|
|
|
6/26/2009
|
-0.10 / -0.55%
|
18.50
|
18.80
|
18.00
|
18.10
|
18.10
|
17.04
|
4,200
|
|
|
6/25/2009
|
-1.10 / -5.70%
|
19.10
|
19.50
|
18.20
|
18.20
|
18.20
|
17.13
|
49,000
|
|
|
6/24/2009
|
-1.20 / -5.85%
|
19.10
|
21.00
|
19.10
|
19.30
|
19.30
|
18.16
|
39,300
|
|
|
6/23/2009
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.29
|
700
|
|
|
6/22/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.71
|
6,600
|
|
|
6/19/2009
|
+0.80 / +3.56%
|
24.00
|
24.00
|
22.10
|
23.30
|
23.30
|
21.93
|
51,400
|
|
|
6/18/2009
|
+0.80 / +3.69%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.18
|
32,300
|
|
|
6/17/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
18.90
|
21.70
|
21.70
|
20.42
|
157,200
|
|
|
6/16/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.11
|
13,000
|
|
|
6/15/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.88
|
2,900
|
|
|
6/2/2009
|
+0.60 / +3.28%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.90
|
17.79
|
70,080
|
|
|
6/1/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
17.22
|
42,540
|
|
|
5/29/2009
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
16.47
|
45,500
|
|
|
5/28/2009
|
-0.80 / -4.57%
|
17.10
|
17.40
|
16.70
|
16.70
|
16.70
|
15.72
|
39,680
|
|
|
5/27/2009
|
-0.70 / -3.85%
|
18.70
|
18.70
|
17.30
|
17.50
|
17.50
|
16.47
|
57,510
|
|
|
5/26/2009
|
-0.90 / -4.71%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
17.13
|
66,250
|
|
|
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
|
|
|