|
Closing price on 1/5/2010
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
42,200 |
| Split-adjusted Price |
13.18 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2009
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.08
|
1,000
|
|
|
12/4/2009
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.00
|
14.10
|
14.10
|
13.27
|
26,300
|
|
|
12/3/2009
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
13.27
|
45,000
|
|
|
12/2/2009
|
-1.00 / -6.62%
|
15.00
|
15.00
|
13.90
|
14.10
|
14.10
|
13.27
|
16,200
|
|
|
12/1/2009
|
+0.30 / +2.03%
|
15.00
|
15.20
|
14.60
|
15.10
|
15.10
|
14.21
|
19,700
|
|
|
11/30/2009
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.20
|
14.80
|
14.80
|
13.93
|
12,100
|
|
|
11/27/2009
|
+0.30 / +2.13%
|
13.20
|
14.80
|
13.20
|
14.40
|
14.40
|
13.55
|
34,300
|
|
|
11/26/2009
|
-0.80 / -5.37%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
13.27
|
13,100
|
|
|
11/25/2009
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
14.02
|
23,300
|
|
|
11/24/2009
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
15.06
|
27,500
|
|
|