|
Closing price on 12/2/2009
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
13.90 |
| Volume |
16,200 |
| Split-adjusted Price |
13.27 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
15.06
|
18,900
|
|
|
11/20/2009
|
+0.30 / +1.81%
|
16.80
|
17.10
|
16.50
|
16.90
|
16.90
|
15.91
|
60,800
|
|
|
11/19/2009
|
+0.40 / +2.47%
|
16.20
|
16.70
|
16.00
|
16.60
|
16.60
|
15.62
|
44,800
|
|
|
11/18/2009
|
+0.20 / +1.25%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
15.25
|
8,200
|
|
|
11/17/2009
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
15.06
|
19,800
|
|
|
11/16/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
15.15
|
8,600
|
|
|
11/13/2009
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
15.53
|
20,200
|
|
|
11/12/2009
|
-0.80 / -4.76%
|
16.60
|
16.80
|
16.00
|
16.00
|
16.00
|
15.06
|
21,600
|
|
|
11/11/2009
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
15.81
|
7,700
|
|
|
11/10/2009
|
+0.80 / +4.94%
|
15.90
|
17.00
|
15.90
|
17.00
|
17.00
|
16.00
|
40,200
|
|
|
11/9/2009
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
15.25
|
25,800
|
|
|
11/6/2009
|
-1.10 / -6.43%
|
17.00
|
17.50
|
16.00
|
16.00
|
16.00
|
15.06
|
18,900
|
|
|
11/5/2009
|
+1.00 / +6.21%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
16.09
|
55,500
|
|
|
11/4/2009
|
+0.10 / +0.63%
|
15.20
|
16.90
|
15.10
|
16.10
|
16.10
|
15.15
|
16,500
|
|
|
11/3/2009
|
-1.10 / -6.43%
|
16.10
|
17.00
|
16.00
|
16.00
|
16.00
|
15.06
|
39,400
|
|
|
11/2/2009
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.10
|
17.10
|
17.10
|
16.09
|
19,300
|
|
|
10/30/2009
|
+0.50 / +2.84%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.10
|
17.04
|
26,100
|
|
|
10/29/2009
|
-0.90 / -4.86%
|
18.20
|
18.50
|
17.30
|
17.60
|
17.60
|
16.56
|
57,400
|
|
|
10/28/2009
|
-0.60 / -3.14%
|
18.10
|
19.10
|
18.00
|
18.50
|
18.50
|
17.41
|
68,900
|
|
|
10/27/2009
|
-1.00 / -4.98%
|
19.10
|
19.30
|
19.10
|
19.10
|
19.10
|
17.98
|
50,000
|
|
|
10/26/2009
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.00
|
20.10
|
20.10
|
18.92
|
22,800
|
|
|
10/23/2009
|
-0.90 / -4.23%
|
21.00
|
21.90
|
19.80
|
20.40
|
20.40
|
19.20
|
62,700
|
|
|
10/22/2009
|
-0.80 / -3.62%
|
22.50
|
22.50
|
21.00
|
21.30
|
21.30
|
20.05
|
94,200
|
|
|