|
Closing price on 1/19/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
3,400 |
| Split-adjusted Price |
8.00 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
+0.50 / +6.25%
|
8.50
|
8.50
|
7.90
|
8.50
|
8.50
|
8.00
|
3,400
|
|
|
1/18/2011
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
7.53
|
1,100
|
|
|
1/17/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
7.81
|
2,000
|
|
|
1/14/2011
|
-0.10 / -1.19%
|
8.70
|
9.30
|
8.30
|
8.30
|
8.30
|
7.81
|
25,200
|
|
|
1/13/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.10
|
8.40
|
8.40
|
7.91
|
42,900
|
|
|
1/12/2011
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
7.91
|
10,200
|
|
|
1/11/2011
|
+0.30 / +3.66%
|
8.00
|
8.70
|
8.00
|
8.50
|
8.50
|
8.00
|
58,000
|
|
|
1/10/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.20
|
8.20
|
8.20
|
7.72
|
26,100
|
|
|
1/7/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
8.00
|
12,300
|
|
|
1/6/2011
|
+0.10 / +1.19%
|
8.00
|
8.70
|
8.00
|
8.50
|
8.50
|
8.00
|
16,900
|
|
|
1/5/2011
|
-0.20 / -2.33%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.40
|
7.91
|
10,000
|
|
|
1/4/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
8.09
|
36,900
|
|
|
12/31/2010
|
+0.60 / +7.69%
|
7.50
|
8.40
|
7.50
|
8.40
|
8.40
|
7.91
|
20,300
|
|
|
12/30/2010
|
+0.10 / +1.30%
|
7.40
|
8.20
|
7.40
|
7.80
|
7.80
|
7.34
|
9,300
|
|
|
12/29/2010
|
-0.30 / -3.75%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.70
|
7.25
|
13,000
|
|
|
12/28/2010
|
+0.60 / +8.11%
|
8.00
|
8.00
|
7.50
|
8.00
|
8.00
|
7.53
|
31,800
|
|
|
12/27/2010
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.40
|
6.96
|
8,300
|
|
|
12/24/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.50
|
8.00
|
8.00
|
7.53
|
38,300
|
|
|
12/23/2010
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.00
|
7.53
|
22,400
|
|
|
12/22/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.40
|
7.91
|
3,200
|
|
|
12/21/2010
|
-0.30 / -3.45%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.40
|
7.91
|
26,800
|
|
|
12/20/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
8.19
|
9,100
|
|
|
12/17/2010
|
+0.20 / +2.27%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
8.47
|
129,700
|
|
|
12/16/2010
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.28
|
74,200
|
|
|
12/15/2010
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.81
|
1,800
|
|
|
12/14/2010
|
+0.50 / +6.85%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
7.34
|
26,900
|
|
|
12/13/2010
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
6.87
|
14,800
|
|
|
12/10/2010
|
+0.10 / +1.47%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
6.49
|
12,500
|
|
|
12/9/2010
|
+0.30 / +4.62%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.80
|
6.40
|
2,700
|
|
|
12/8/2010
|
-0.30 / -4.41%
|
6.70
|
7.10
|
6.50
|
6.50
|
6.50
|
6.12
|
17,200
|
|
|