|
Closing price on 7/27/2009
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.00 |
| Volume |
10,100 |
| Split-adjusted Price |
16.38 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.00
|
17.40
|
17.40
|
16.38
|
10,100
|
|
|
7/24/2009
|
+0.60 / +3.64%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
16.09
|
7,900
|
|
|
7/23/2009
|
+1.10 / +7.14%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
15.53
|
7,900
|
|
|
7/22/2009
|
+0.10 / +0.65%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
14.49
|
1,700
|
|
|
7/21/2009
|
-0.60 / -3.77%
|
15.30
|
16.00
|
15.30
|
15.30
|
15.30
|
14.40
|
11,100
|
|
|
7/20/2009
|
0.00 / 0.00%
|
15.40
|
16.30
|
15.40
|
15.90
|
15.90
|
14.96
|
3,700
|
|
|
7/17/2009
|
-0.70 / -4.14%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.20
|
15.25
|
16,100
|
|
|
7/16/2009
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
15.91
|
1,000
|
|
|
7/15/2009
|
+0.80 / +5.00%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.80
|
15.81
|
2,000
|
|
|
7/14/2009
|
+0.20 / +1.27%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
15.06
|
5,500
|
|
|
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
|
|
|