|
Closing price on 3/10/2010
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
14,900 |
| Split-adjusted Price |
12.42 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2010
|
-0.30 / -2.22%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.20
|
12.42
|
14,900
|
|
|
3/9/2010
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.50
|
13.50
|
13.50
|
12.71
|
20,500
|
|
|
3/8/2010
|
0.00 / 0.00%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
12.14
|
35,100
|
|
|
3/5/2010
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
11.58
|
29,600
|
|
|
3/4/2010
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.00
|
11.29
|
18,900
|
|
|
3/3/2010
|
+0.40 / +3.33%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.40
|
11.67
|
18,800
|
|
|
3/2/2010
|
-0.20 / -1.64%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.00
|
11.29
|
3,400
|
|
|
3/1/2010
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
11.48
|
11,400
|
|
|
2/26/2010
|
-0.30 / -2.44%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
11.29
|
13,100
|
|
|
2/25/2010
|
-0.30 / -2.38%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
11.58
|
5,600
|
|
|
2/24/2010
|
+0.30 / +2.44%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
11.86
|
4,600
|
|
|
2/23/2010
|
-0.30 / -2.38%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
11.58
|
3,800
|
|
|
2/22/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
12.60
|
12.60
|
11.86
|
4,600
|
|
|
2/12/2010
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
11.48
|
10,700
|
|
|
2/11/2010
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
11.58
|
5,100
|
|
|
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
|
|
|