|
Closing price on 8/13/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
23,500 |
| Split-adjusted Price |
15.06 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2009
|
-0.80 / -4.76%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
15.06
|
23,500
|
|
|
8/12/2009
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
15.81
|
7,600
|
|
|
8/11/2009
|
+0.40 / +2.40%
|
17.70
|
17.70
|
16.80
|
17.10
|
17.10
|
16.09
|
24,300
|
|
|
8/10/2009
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.70
|
15.72
|
19,800
|
|
|
8/7/2009
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
14.78
|
6,600
|
|
|
8/6/2009
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
14.40
|
7,000
|
|
|
8/5/2009
|
-0.80 / -5.06%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.00
|
14.12
|
7,900
|
|
|
8/4/2009
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
14.87
|
9,700
|
|
|
8/3/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
14.68
|
9,400
|
|
|
7/31/2009
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.30
|
16.00
|
16.00
|
15.06
|
25,400
|
|
|
7/30/2009
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.34
|
700
|
|
|
7/29/2009
|
-0.10 / -0.60%
|
16.20
|
17.00
|
16.20
|
16.50
|
16.50
|
15.53
|
2,000
|
|
|
7/28/2009
|
-0.80 / -4.60%
|
17.00
|
17.20
|
16.60
|
16.60
|
16.60
|
15.62
|
16,900
|
|
|
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
|
|
|