|
Closing price on 3/14/2012
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
3,500 |
| Split-adjusted Price |
3.76 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.76
|
3,500
|
|
|
3/13/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.58
|
3,600
|
|
|
3/12/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.76
|
5,200
|
|
|
3/9/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.95
|
23,200
|
|
|
3/8/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.00
|
3.76
|
4,600
|
|
|
3/7/2012
|
-0.20 / -4.76%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.00
|
3.76
|
3,300
|
|
|
3/6/2012
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.95
|
10,500
|
|
|
3/5/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.86
|
12,300
|
|
|
3/2/2012
|
-0.10 / -2.63%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
3.48
|
1,300
|
|
|
3/1/2012
|
-0.20 / -5.00%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.80
|
3.58
|
6,100
|
|
|
2/29/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
300
|
|
|
2/28/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.58
|
4,800
|
|
|
2/27/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.39
|
10,800
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.20
|
500
|
|
|
2/23/2012
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.20
|
11,600
|
|
|
2/22/2012
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.39
|
100
|
|
|
2/21/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
3.76
|
1,100
|
|
|
2/20/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.67
|
300
|
|
|
2/17/2012
|
-0.20 / -5.41%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.50
|
3.29
|
400
|
|
|
2/16/2012
|
+0.10 / +2.78%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.70
|
3.48
|
500
|
|
|
2/15/2012
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.60
|
3.39
|
1,700
|
|
|
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
|
|
|