|
Closing price on 7/16/2008
|
|
| Open |
28.50 |
| High |
28.70 |
| Low |
27.20 |
| Volume |
73,400 |
| Split-adjusted Price |
27.01 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2008
|
+0.80 / +2.87%
|
28.50
|
28.70
|
27.20
|
28.70
|
28.70
|
27.01
|
73,400
|
|
|
7/15/2008
|
+0.80 / +2.95%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
26.26
|
3,870
|
|
|
7/14/2008
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.51
|
560
|
|
|
7/11/2008
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
24.85
|
29,100
|
|
|
7/10/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
24.19
|
33,790
|
|
|
7/9/2008
|
+0.70 / +2.88%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
23.53
|
45,430
|
|
|
7/8/2008
|
+0.70 / +2.97%
|
22.90
|
24.30
|
22.90
|
24.30
|
24.30
|
22.87
|
36,060
|
|
|
7/7/2008
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.60
|
22.21
|
46,400
|
|
|
7/4/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
22.87
|
10,570
|
|
|
7/3/2008
|
+0.60 / +2.61%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.60
|
22.21
|
11,350
|
|
|
7/2/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
21.80
|
23.00
|
23.00
|
21.65
|
32,250
|
|
|
7/1/2008
|
+0.60 / +2.75%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
21.08
|
5,870
|
|
|
6/30/2008
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
20.52
|
22,840
|
|
|
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
|
|
|