|
Closing price on 12/3/2010
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
18,100 |
| Split-adjusted Price |
6.59 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2010
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.40
|
3,900
|
|
|
11/11/2010
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
6.59
|
1,900
|
|
|
11/10/2010
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.78
|
300
|
|
|
11/9/2010
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.20
|
6.78
|
1,000
|
|
|
11/8/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
7.06
|
9,400
|
|
|
11/5/2010
|
-0.30 / -3.75%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
7.25
|
7,100
|
|
|
11/4/2010
|
+0.50 / +6.67%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.53
|
1,500
|
|
|
11/3/2010
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
7.06
|
300
|
|
|
11/2/2010
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.06
|
1,300
|
|
|
11/1/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
7.34
|
6,300
|
|
|
10/29/2010
|
+0.10 / +1.25%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
7.62
|
5,000
|
|
|
10/28/2010
|
-0.20 / -2.44%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
7.53
|
1,200
|
|
|
10/27/2010
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
0
|
|
|
10/26/2010
|
-0.20 / -2.44%
|
8.40
|
8.40
|
7.70
|
8.00
|
8.00
|
7.53
|
7,000
|
|
|
10/25/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
1,200
|
|
|