|
Closing price on 12/24/2010
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.50 |
| Volume |
38,300 |
| Split-adjusted Price |
7.53 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.50
|
8.00
|
8.00
|
7.53
|
38,300
|
|
|
12/23/2010
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.00
|
7.53
|
22,400
|
|
|
12/22/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.40
|
7.91
|
3,200
|
|
|
12/21/2010
|
-0.30 / -3.45%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.40
|
7.91
|
26,800
|
|
|
12/20/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
8.19
|
9,100
|
|
|
12/17/2010
|
+0.20 / +2.27%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
8.47
|
129,700
|
|
|
12/16/2010
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.28
|
74,200
|
|
|
12/15/2010
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.81
|
1,800
|
|
|
12/14/2010
|
+0.50 / +6.85%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
7.34
|
26,900
|
|
|
12/13/2010
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
6.87
|
14,800
|
|
|
12/10/2010
|
+0.10 / +1.47%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
6.49
|
12,500
|
|
|
12/9/2010
|
+0.30 / +4.62%
|
6.40
|
6.90
|
6.30
|
6.80
|
6.80
|
6.40
|
2,700
|
|
|
12/8/2010
|
-0.30 / -4.41%
|
6.70
|
7.10
|
6.50
|
6.50
|
6.50
|
6.12
|
17,200
|
|
|
12/7/2010
|
-0.40 / -5.56%
|
7.70
|
7.70
|
6.80
|
6.80
|
6.80
|
6.40
|
27,100
|
|
|
12/6/2010
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
6.78
|
21,900
|
|
|
12/3/2010
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.59
|
18,100
|
|
|
12/2/2010
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.40
|
10,600
|
|
|
12/1/2010
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
6.12
|
5,600
|
|
|
11/30/2010
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.31
|
30,000
|
|
|
11/29/2010
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.93
|
6,400
|
|
|
11/26/2010
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.65
|
2,300
|
|
|
11/25/2010
|
+0.30 / +5.00%
|
6.30
|
6.30
|
5.70
|
6.30
|
6.30
|
5.93
|
12,700
|
|
|
11/24/2010
|
+0.50 / +9.09%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
5.65
|
7,300
|
|
|
11/23/2010
|
-0.10 / -1.79%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.50
|
5.18
|
7,900
|
|
|
11/22/2010
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
5.27
|
5,600
|
|
|
11/19/2010
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
5.46
|
8,100
|
|
|
11/18/2010
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
5.84
|
2,000
|
|
|
11/17/2010
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
5.74
|
2,900
|
|
|
11/16/2010
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.02
|
1,400
|
|
|
11/15/2010
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.50
|
6.50
|
6.50
|
6.12
|
700
|
|
|