|
Closing price on 11/1/2011
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
74,400 |
| Split-adjusted Price |
3.86 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2011
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.86
|
74,400
|
|
|
10/31/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.67
|
69,500
|
|
|
10/28/2011
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.48
|
13,700
|
|
|
10/27/2011
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.29
|
43,300
|
|
|
10/26/2011
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.11
|
29,600
|
|
|
10/25/2011
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.92
|
9,100
|
|
|
10/24/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.90
|
2.73
|
3,600
|
|
|
10/21/2011
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
300
|
|
|
10/20/2011
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
1,100
|
|
|
10/19/2011
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.64
|
300
|
|
|
10/18/2011
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.64
|
6,700
|
|
|
10/17/2011
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.64
|
1,600
|
|
|
10/14/2011
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
6,400
|
|
|
10/13/2011
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.54
|
9,300
|
|
|
10/12/2011
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.73
|
7,900
|
|
|
10/11/2011
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
2.82
|
2,100
|
|
|
10/10/2011
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.01
|
0
|
|
|
10/7/2011
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.01
|
200
|
|
|
10/6/2011
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.01
|
7,800
|
|
|
10/5/2011
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.01
|
1,400
|
|
|
10/4/2011
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.92
|
1,600
|
|
|
10/3/2011
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
2.82
|
10,300
|
|
|
9/30/2011
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.92
|
15,600
|
|
|
9/29/2011
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.01
|
14,100
|
|
|
9/28/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.11
|
2,700
|
|
|
9/27/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.20
|
6,100
|
|
|
9/26/2011
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.29
|
4,400
|
|
|
9/23/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.29
|
7,100
|
|
|
9/22/2011
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.29
|
38,500
|
|
|
9/21/2011
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.11
|
35,300
|
|
|