|
Closing price on 2/14/2012
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
1,200 |
| Split-adjusted Price |
3.58 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.58
|
1,200
|
|
|
2/13/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
100
|
|
|
2/10/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.48
|
300
|
|
|
2/9/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.48
|
4,800
|
|
|
2/8/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.29
|
1,800
|
|
|
2/7/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
4,700
|
|
|
2/6/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
2.92
|
1,400
|
|
|
2/3/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.11
|
1,500
|
|
|
2/2/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.29
|
600
|
|
|
2/1/2012
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
3.20
|
1,800
|
|
|
1/31/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.39
|
100
|
|
|
1/30/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.20
|
0
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.39
|
500
|
|
|
1/19/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.39
|
300
|
|
|
1/18/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.29
|
1,800
|
|
|
1/17/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
1,400
|
|
|
1/16/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.92
|
655,350
|
|
|
1/13/2012
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.92
|
200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
0
|
|
|
1/11/2012
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.11
|
800
|
|
|
1/10/2012
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.01
|
2,200
|
|
|
1/9/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.82
|
6,100
|
|
|
1/6/2012
|
-0.20 / -6.06%
|
3.50
|
3.50
|
3.10
|
3.10
|
3.10
|
2.92
|
500
|
|
|
1/5/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
0
|
|
|
1/4/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
0
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
100
|
|
|
12/30/2011
|
-0.20 / -6.45%
|
3.30
|
3.30
|
2.90
|
2.90
|
2.90
|
2.73
|
200
|
|
|
12/29/2011
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.92
|
100
|
|
|
12/28/2011
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.11
|
4,100
|
|
|
12/27/2011
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.29
|
100
|
|
|