|
Closing price on 8/19/2008
|
|
| Open |
42.20 |
| High |
42.40 |
| Low |
42.00 |
| Volume |
44,890 |
| Split-adjusted Price |
39.91 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2008
|
+2.00 / +4.95%
|
42.20
|
42.40
|
42.00
|
42.40
|
42.40
|
39.91
|
44,890
|
|
|
8/18/2008
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
38.02
|
2,800
|
|
|
8/15/2008
|
+1.10 / +2.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.24
|
500
|
|
|
8/14/2008
|
+1.00 / +2.75%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
35.20
|
12,420
|
|
|
8/13/2008
|
+1.00 / +2.82%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
34.26
|
2,350
|
|
|
8/12/2008
|
+1.00 / +2.91%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
33.32
|
5,700
|
|
|
8/11/2008
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
32.38
|
2,120
|
|
|
8/8/2008
|
+0.90 / +2.77%
|
32.50
|
33.40
|
32.50
|
33.40
|
33.40
|
31.44
|
43,450
|
|
|
8/7/2008
|
-1.00 / -2.99%
|
33.90
|
34.00
|
32.50
|
32.50
|
32.50
|
30.59
|
63,500
|
|
|
8/6/2008
|
-0.90 / -2.62%
|
35.00
|
35.40
|
33.50
|
33.50
|
33.50
|
31.53
|
69,410
|
|
|
8/5/2008
|
+1.00 / +2.99%
|
33.40
|
34.40
|
32.50
|
34.40
|
34.40
|
32.38
|
142,870
|
|
|
8/4/2008
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
31.44
|
9,160
|
|
|
8/1/2008
|
+0.90 / +2.85%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.59
|
15,060
|
|
|
7/31/2008
|
+0.90 / +2.93%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.74
|
13,940
|
|
|
7/30/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
29.90
|
30.70
|
30.70
|
28.89
|
58,430
|
|
|
7/29/2008
|
+0.80 / +2.75%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.90
|
28.14
|
3,800
|
|
|
7/28/2008
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
27.39
|
800
|
|
|
7/25/2008
|
+0.80 / +2.91%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
26.64
|
30,620
|
|
|
7/24/2008
|
+0.40 / +1.48%
|
26.40
|
27.90
|
26.40
|
27.50
|
27.50
|
25.88
|
71,110
|
|
|
7/23/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.51
|
16,690
|
|
|
7/22/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
26.26
|
5,020
|
|
|
7/21/2008
|
0.00 / 0.00%
|
30.30
|
30.30
|
28.70
|
28.70
|
28.70
|
27.01
|
87,400
|
|
|
7/18/2008
|
0.00 / 0.00%
|
28.70
|
30.00
|
28.70
|
29.50
|
29.50
|
27.76
|
49,800
|
|
|
7/17/2008
|
+0.80 / +2.79%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
27.76
|
81,240
|
|
|
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
|
|
|