|
Closing price on 1/19/2010
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
12,000 |
| Split-adjusted Price |
13.18 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
+0.40 / +2.94%
|
14.00
|
14.20
|
13.50
|
14.00
|
14.00
|
13.18
|
12,000
|
|
|
1/18/2010
|
0.00 / 0.00%
|
12.90
|
13.60
|
12.80
|
13.60
|
13.60
|
12.80
|
43,600
|
|
|
1/15/2010
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
11.95
|
2,300
|
|
|
1/14/2010
|
-0.50 / -3.70%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
12.24
|
16,100
|
|
|
1/13/2010
|
+0.60 / +4.65%
|
13.10
|
13.50
|
12.70
|
13.50
|
13.50
|
12.71
|
9,900
|
|
|
1/12/2010
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
12.14
|
5,200
|
|
|
1/11/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
12.71
|
17,300
|
|
|
1/8/2010
|
+0.20 / +1.48%
|
14.50
|
14.50
|
13.30
|
13.70
|
13.70
|
12.89
|
33,500
|
|
|
1/7/2010
|
-0.30 / -2.17%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
12.71
|
9,300
|
|
|
1/6/2010
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.80
|
12.99
|
4,700
|
|
|
1/5/2010
|
0.00 / 0.00%
|
14.60
|
14.70
|
13.90
|
14.00
|
14.00
|
13.18
|
42,200
|
|
|
1/4/2010
|
0.00 / 0.00%
|
13.10
|
14.00
|
12.70
|
14.00
|
14.00
|
13.18
|
39,700
|
|
|
12/31/2009
|
+0.10 / +0.76%
|
13.20
|
13.70
|
12.30
|
13.20
|
13.20
|
12.42
|
18,800
|
|
|
12/30/2009
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.10
|
12.33
|
18,600
|
|
|
12/29/2009
|
-0.60 / -4.38%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.10
|
12.33
|
4,200
|
|
|
12/28/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.40
|
13.70
|
13.70
|
12.89
|
8,300
|
|
|
12/25/2009
|
+0.50 / +3.62%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
13.46
|
22,800
|
|
|
12/24/2009
|
+0.80 / +6.15%
|
13.20
|
13.80
|
12.90
|
13.80
|
13.80
|
12.99
|
28,800
|
|
|
12/23/2009
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
12.24
|
11,200
|
|
|
12/22/2009
|
-1.10 / -8.09%
|
13.30
|
13.30
|
12.40
|
12.50
|
12.50
|
11.76
|
5,900
|
|
|
12/21/2009
|
0.00 / 0.00%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.60
|
12.80
|
23,300
|
|
|
12/18/2009
|
+0.30 / +2.33%
|
13.00
|
13.20
|
12.40
|
13.20
|
13.20
|
12.42
|
9,700
|
|
|
12/17/2009
|
+0.20 / +1.57%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
12.14
|
9,600
|
|
|
12/16/2009
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.00
|
12.70
|
12.70
|
11.95
|
6,100
|
|
|
12/15/2009
|
+0.40 / +3.20%
|
11.40
|
13.00
|
11.40
|
12.90
|
12.90
|
12.14
|
18,000
|
|
|
12/14/2009
|
0.00 / 0.00%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.50
|
11.76
|
7,000
|
|
|
12/11/2009
|
-0.60 / -4.84%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
11.11
|
56,400
|
|
|
12/10/2009
|
-0.20 / -1.59%
|
12.50
|
13.00
|
12.40
|
12.40
|
12.40
|
11.67
|
8,200
|
|
|
12/9/2009
|
-0.90 / -6.67%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
11.86
|
25,900
|
|
|
12/8/2009
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.50
|
12.71
|
14,900
|
|
|