|
Closing price on 11/18/2011
|
|
| Open |
4.90 |
| High |
4.90 |
| Low |
4.90 |
| Volume |
22,200 |
| Split-adjusted Price |
4.61 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.61
|
22,200
|
|
|
11/17/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
4.71
|
600
|
|
|
11/16/2011
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.71
|
3,700
|
|
|
11/15/2011
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.42
|
4,100
|
|
|
11/14/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.14
|
8,900
|
|
|
11/11/2011
|
+0.10 / +2.33%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.40
|
4.14
|
40,500
|
|
|
11/10/2011
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.05
|
17,800
|
|
|
11/9/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.86
|
16,200
|
|
|
11/8/2011
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
3.86
|
13,700
|
|
|
11/7/2011
|
0.00 / 0.00%
|
3.70
|
4.10
|
3.70
|
4.10
|
4.10
|
3.86
|
28,000
|
|
|
11/4/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.67
|
900
|
|
|
11/3/2011
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.58
|
48,700
|
|
|
11/2/2011
|
-0.20 / -4.88%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.67
|
67,500
|
|
|
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
|
|
|