|
Closing price on 2/10/2010
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
5,000 |
| Split-adjusted Price |
11.67 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
11.67
|
5,000
|
|
|
2/9/2010
|
-0.50 / -3.91%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
11.58
|
3,000
|
|
|
2/8/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
12.05
|
5,200
|
|
|
2/5/2010
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
12.05
|
700
|
|
|
2/4/2010
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.05
|
4,600
|
|
|
2/3/2010
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
11.76
|
2,800
|
|
|
2/2/2010
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
12.05
|
3,500
|
|
|
2/1/2010
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
12.14
|
5,800
|
|
|
1/29/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.67
|
1,700
|
|
|
1/28/2010
|
-0.40 / -3.13%
|
12.30
|
12.90
|
12.30
|
12.40
|
12.40
|
11.67
|
8,200
|
|
|
1/27/2010
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.80
|
12.05
|
11,200
|
|
|
1/26/2010
|
-0.10 / -0.75%
|
12.80
|
13.50
|
12.80
|
13.20
|
13.20
|
12.42
|
6,400
|
|
|
1/25/2010
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
12.52
|
800
|
|
|
1/22/2010
|
+0.70 / +5.43%
|
14.00
|
14.00
|
12.80
|
13.60
|
13.60
|
12.80
|
7,100
|
|
|
1/21/2010
|
-1.00 / -7.19%
|
13.60
|
14.00
|
12.90
|
12.90
|
12.90
|
12.14
|
12,200
|
|
|
1/20/2010
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
13.08
|
9,700
|
|
|
1/19/2010
|
+0.40 / +2.94%
|
14.00
|
14.20
|
13.50
|
14.00
|
14.00
|
13.18
|
12,000
|
|
|
1/18/2010
|
0.00 / 0.00%
|
12.90
|
13.60
|
12.80
|
13.60
|
13.60
|
12.80
|
43,600
|
|
|
1/15/2010
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
11.95
|
2,300
|
|
|
1/14/2010
|
-0.50 / -3.70%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
12.24
|
16,100
|
|
|
1/13/2010
|
+0.60 / +4.65%
|
13.10
|
13.50
|
12.70
|
13.50
|
13.50
|
12.71
|
9,900
|
|
|
1/12/2010
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
12.14
|
5,200
|
|
|
1/11/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.50
|
12.71
|
17,300
|
|
|
1/8/2010
|
+0.20 / +1.48%
|
14.50
|
14.50
|
13.30
|
13.70
|
13.70
|
12.89
|
33,500
|
|
|
1/7/2010
|
-0.30 / -2.17%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
12.71
|
9,300
|
|
|
1/6/2010
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.50
|
13.80
|
13.80
|
12.99
|
4,700
|
|
|
1/5/2010
|
0.00 / 0.00%
|
14.60
|
14.70
|
13.90
|
14.00
|
14.00
|
13.18
|
42,200
|
|
|
1/4/2010
|
0.00 / 0.00%
|
13.10
|
14.00
|
12.70
|
14.00
|
14.00
|
13.18
|
39,700
|
|
|
12/31/2009
|
+0.10 / +0.76%
|
13.20
|
13.70
|
12.30
|
13.20
|
13.20
|
12.42
|
18,800
|
|
|
12/30/2009
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.10
|
12.33
|
18,600
|
|
|