|
Closing price on 7/16/2007
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
33.00 |
| Volume |
23,230 |
| Split-adjusted Price |
31.06 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2007
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
31.06
|
23,230
|
|
|
7/13/2007
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.10
|
34.00
|
34.00
|
32.00
|
14,540
|
|
|
7/12/2007
|
-1.00 / -2.86%
|
34.60
|
34.60
|
34.00
|
34.00
|
34.00
|
32.00
|
11,230
|
|
|
7/11/2007
|
+1.00 / +2.94%
|
35.00
|
35.50
|
35.00
|
35.00
|
35.00
|
32.94
|
27,800
|
|
|
7/10/2007
|
+0.40 / +1.19%
|
33.60
|
34.00
|
33.60
|
34.00
|
34.00
|
32.00
|
7,280
|
|
|
7/9/2007
|
0.00 / 0.00%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.60
|
31.62
|
22,010
|
|
|
7/6/2007
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
30.59
|
10,800
|
|
|
7/5/2007
|
-0.60 / -1.81%
|
33.10
|
33.30
|
32.50
|
32.50
|
32.50
|
30.59
|
25,160
|
|
|
7/4/2007
|
+1.50 / +4.75%
|
32.00
|
33.10
|
32.00
|
33.10
|
33.10
|
31.15
|
9,850
|
|
|
7/3/2007
|
-2.40 / -7.06%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.60
|
29.74
|
15,880
|
|
|
7/2/2007
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.00
|
34.00
|
34.00
|
32.00
|
31,520
|
|
|
6/29/2007
|
-0.50 / -1.39%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.50
|
33.41
|
18,400
|
|
|
6/28/2007
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
33.88
|
23,900
|
|
|
6/27/2007
|
-1.00 / -2.67%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.50
|
34.35
|
30,990
|
|
|
6/26/2007
|
-0.50 / -1.32%
|
37.80
|
37.80
|
37.00
|
37.50
|
37.50
|
35.29
|
17,060
|
|
|
6/25/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.50
|
38.00
|
38.00
|
35.76
|
29,170
|
|
|
6/22/2007
|
+0.90 / +2.43%
|
37.10
|
38.00
|
37.10
|
38.00
|
38.00
|
35.76
|
32,250
|
|
|
6/21/2007
|
-1.40 / -3.64%
|
38.00
|
38.00
|
37.00
|
37.10
|
37.10
|
34.92
|
39,520
|
|
|
6/20/2007
|
+0.60 / +1.58%
|
38.50
|
39.70
|
38.50
|
38.50
|
38.50
|
36.24
|
131,550
|
|
|
6/19/2007
|
+1.80 / +4.99%
|
37.50
|
37.90
|
37.50
|
37.90
|
37.90
|
35.67
|
50,280
|
|
|
6/18/2007
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
33.98
|
21,310
|
|
|
6/15/2007
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
35.76
|
18,110
|
|
|
6/14/2007
|
-2.10 / -4.99%
|
42.10
|
42.10
|
40.00
|
40.00
|
40.00
|
37.65
|
342,270
|
|
|
6/13/2007
|
+2.00 / +4.99%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
39.62
|
29,110
|
|
|
6/12/2007
|
+1.90 / +4.97%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
37.74
|
56,340
|
|
|
6/11/2007
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
35.95
|
33,490
|
|
|
6/8/2007
|
+1.70 / +4.90%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
34.26
|
15,240
|
|
|
6/7/2007
|
+1.60 / +4.83%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.66
|
38,290
|
|
|
6/6/2007
|
+1.50 / +4.75%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.10
|
31.15
|
116,900
|
|
|
6/5/2007
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.60
|
29.74
|
48,730
|
|
|