|
Closing price on 9/5/2008
|
|
| Open |
62.00 |
| High |
62.00 |
| Low |
62.00 |
| Volume |
22,250 |
| Split-adjusted Price |
58.35 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.35
|
22,250
|
|
|
9/4/2008
|
+1.00 / +1.56%
|
62.00
|
66.50
|
62.00
|
65.00
|
65.00
|
61.18
|
72,840
|
|
|
9/3/2008
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.24
|
68,280
|
|
|
8/29/2008
|
+2.50 / +4.27%
|
60.00
|
61.00
|
56.00
|
61.00
|
61.00
|
57.41
|
166,100
|
|
|
8/28/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
57.00
|
58.50
|
58.50
|
55.06
|
105,710
|
|
|
8/27/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
52.71
|
36,530
|
|
|
8/26/2008
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
50.35
|
7,060
|
|
|
8/25/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
48.00
|
56,200
|
|
|
8/22/2008
|
+2.30 / +4.93%
|
49.00
|
49.00
|
48.00
|
49.00
|
49.00
|
46.12
|
78,850
|
|
|
8/21/2008
|
+2.20 / +4.94%
|
46.70
|
46.70
|
46.00
|
46.70
|
46.70
|
43.95
|
41,050
|
|
|
8/20/2008
|
+2.10 / +4.95%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
41.88
|
67,450
|
|
|
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
|
|
|