|
Closing price on 9/13/2007
|
|
| Open |
52.00 |
| High |
54.50 |
| Low |
52.00 |
| Volume |
128,460 |
| Split-adjusted Price |
48.94 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2007
|
-2.50 / -4.59%
|
52.00
|
54.50
|
52.00
|
52.00
|
52.00
|
48.94
|
128,460
|
|
|
9/12/2007
|
-2.50 / -4.39%
|
54.50
|
56.00
|
54.50
|
54.50
|
54.50
|
51.29
|
218,810
|
|
|
9/11/2007
|
+2.50 / +4.59%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
53.65
|
46,450
|
|
|
9/10/2007
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
51.29
|
50,260
|
|
|
9/7/2007
|
-1.00 / -1.89%
|
53.50
|
53.50
|
52.00
|
52.00
|
52.00
|
48.94
|
181,200
|
|
|
9/6/2007
|
+2.50 / +4.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
49.88
|
29,370
|
|
|
9/5/2007
|
+2.20 / +4.55%
|
50.50
|
50.50
|
49.00
|
50.50
|
50.50
|
47.53
|
82,020
|
|
|
9/4/2007
|
0.00 / 0.00%
|
47.00
|
48.30
|
46.00
|
48.30
|
48.30
|
45.46
|
107,500
|
|
|
8/31/2007
|
+0.50 / +1.10%
|
46.00
|
46.00
|
45.60
|
46.00
|
46.00
|
43.29
|
67,830
|
|
|
8/30/2007
|
+0.50 / +1.11%
|
45.00
|
45.50
|
44.50
|
45.50
|
45.50
|
42.82
|
74,350
|
|
|
8/29/2007
|
+1.20 / +2.74%
|
42.60
|
45.00
|
42.60
|
45.00
|
45.00
|
42.35
|
34,010
|
|
|
8/28/2007
|
-0.80 / -1.79%
|
43.10
|
44.40
|
43.00
|
43.80
|
43.80
|
41.22
|
60,610
|
|
|
8/27/2007
|
0.00 / 0.00%
|
46.50
|
46.80
|
44.60
|
44.60
|
44.60
|
41.98
|
153,600
|
|
|
8/24/2007
|
+2.10 / +4.94%
|
44.60
|
44.60
|
42.00
|
44.60
|
44.60
|
41.98
|
110,980
|
|
|
8/23/2007
|
+2.00 / +4.94%
|
40.50
|
42.50
|
40.50
|
42.50
|
42.50
|
40.00
|
92,880
|
|
|
8/22/2007
|
+0.60 / +1.50%
|
40.00
|
40.50
|
39.50
|
40.50
|
40.50
|
38.12
|
63,570
|
|
|
8/21/2007
|
+0.90 / +2.31%
|
38.00
|
39.90
|
38.00
|
39.90
|
39.90
|
37.55
|
65,380
|
|
|
8/20/2007
|
0.00 / 0.00%
|
38.10
|
39.00
|
38.00
|
39.00
|
39.00
|
36.71
|
33,960
|
|
|
8/17/2007
|
0.00 / 0.00%
|
39.60
|
40.00
|
38.50
|
39.60
|
39.60
|
37.27
|
81,300
|
|
|
8/16/2007
|
+1.80 / +4.76%
|
37.50
|
39.60
|
37.50
|
39.60
|
39.60
|
37.27
|
82,960
|
|
|
8/15/2007
|
+1.80 / +5.00%
|
37.00
|
37.80
|
36.00
|
37.80
|
37.80
|
35.58
|
87,310
|
|
|
8/14/2007
|
+0.30 / +0.84%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
33.88
|
8,900
|
|
|
8/13/2007
|
0.00 / 0.00%
|
36.20
|
36.20
|
35.70
|
35.70
|
35.70
|
33.60
|
13,070
|
|
|
8/10/2007
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.00
|
37.50
|
37.50
|
35.29
|
44,780
|
|
|
8/9/2007
|
+1.50 / +4.17%
|
36.00
|
37.50
|
36.00
|
37.50
|
37.50
|
35.29
|
59,670
|
|
|
8/8/2007
|
+1.00 / +2.86%
|
36.00
|
36.00
|
35.50
|
36.00
|
36.00
|
33.88
|
67,340
|
|
|
8/7/2007
|
+1.00 / +2.94%
|
35.00
|
35.00
|
34.50
|
35.00
|
35.00
|
32.94
|
37,330
|
|
|
8/6/2007
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.00
|
32.00
|
28,360
|
|
|
8/3/2007
|
-0.20 / -0.58%
|
34.20
|
34.30
|
33.90
|
34.30
|
34.30
|
32.28
|
13,500
|
|
|
8/2/2007
|
-1.50 / -4.17%
|
36.00
|
36.00
|
34.20
|
34.50
|
34.50
|
32.47
|
6,740
|
|
|