|
Closing price on 10/1/2012
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
2,500 |
| Split-adjusted Price |
2.45 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.60
|
2.45
|
2,500
|
|
|
9/28/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.35
|
7,000
|
|
|
9/27/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.35
|
2,800
|
|
|
9/26/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.45
|
100
|
|
|
9/25/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.54
|
1,000
|
|
|
9/24/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.64
|
0
|
|
|
9/21/2012
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.64
|
100
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.82
|
0
|
|
|
9/19/2012
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
2.82
|
300
|
|
|
9/18/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.01
|
100
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.92
|
100
|
|
|
9/14/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
100
|
|
|
9/13/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.64
|
100
|
|
|
9/12/2012
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.54
|
6,100
|
|
|
9/11/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.54
|
4,900
|
|
|
9/10/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.54
|
100
|
|
|
9/7/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.45
|
300
|
|
|
9/6/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.35
|
100
|
|
|
9/5/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.45
|
300
|
|
|
9/4/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.35
|
500
|
|
|
8/31/2012
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.40
|
2.26
|
1,400
|
|
|
8/30/2012
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.16
|
3,000
|
|
|
8/29/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.26
|
3,700
|
|
|
8/28/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.35
|
400
|
|
|
8/27/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.35
|
1,200
|
|
|
8/24/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.45
|
1,000
|
|
|
8/23/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.54
|
1,000
|
|
|
8/22/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.64
|
1,000
|
|
|
8/21/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
0
|
|
|
8/20/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
0
|
|
|