|
Closing price on 3/8/2011
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.00 |
| Volume |
2,600 |
| Split-adjusted Price |
4.80 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
-0.10 / -1.92%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.10
|
4.80
|
2,600
|
|
|
3/7/2011
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
4.89
|
3,600
|
|
|
3/4/2011
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.60
|
5.27
|
4,200
|
|
|
3/3/2011
|
-0.30 / -5.36%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
4.99
|
3,200
|
|
|
3/2/2011
|
-0.30 / -5.08%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
5.27
|
25,100
|
|
|
3/1/2011
|
+0.10 / +1.72%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.55
|
800
|
|
|
2/28/2011
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.80
|
5.46
|
5,300
|
|
|
2/25/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.65
|
1,900
|
|
|
2/24/2011
|
-0.20 / -3.33%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
5.46
|
3,900
|
|
|
2/23/2011
|
+0.10 / +1.69%
|
5.50
|
6.10
|
5.50
|
6.00
|
6.00
|
5.65
|
8,700
|
|
|
2/22/2011
|
-0.40 / -6.35%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.55
|
15,300
|
|
|
2/21/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.93
|
4,300
|
|
|
2/18/2011
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.31
|
80,800
|
|
|
2/17/2011
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.68
|
10,900
|
|
|
2/16/2011
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
7.06
|
8,700
|
|
|
2/15/2011
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
7.44
|
900
|
|
|
2/14/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.62
|
1,900
|
|
|
2/11/2011
|
+0.20 / +2.50%
|
8.40
|
8.40
|
7.50
|
8.20
|
8.20
|
7.72
|
1,200
|
|
|
2/10/2011
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
7.53
|
16,400
|
|
|
2/9/2011
|
-0.40 / -4.94%
|
8.40
|
8.40
|
7.60
|
7.70
|
7.70
|
7.25
|
1,300
|
|
|
2/8/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.62
|
0
|
|
|
1/28/2011
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
7.34
|
10,900
|
|
|
1/27/2011
|
+0.20 / +2.53%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.10
|
7.62
|
4,900
|
|
|
1/26/2011
|
-0.50 / -5.95%
|
8.60
|
8.60
|
7.90
|
7.90
|
7.90
|
7.44
|
12,900
|
|
|
1/25/2011
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.91
|
100
|
|
|
1/24/2011
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.30
|
8.30
|
8.30
|
7.81
|
17,500
|
|
|
1/21/2011
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
8.38
|
10,000
|
|
|
1/20/2011
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
7.91
|
14,100
|
|
|
1/19/2011
|
+0.50 / +6.25%
|
8.50
|
8.50
|
7.90
|
8.50
|
8.50
|
8.00
|
3,400
|
|
|
1/18/2011
|
-0.30 / -3.61%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
7.53
|
1,100
|
|
|