|
Closing price on 4/12/2010
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.00 |
| Volume |
32,400 |
| Split-adjusted Price |
12.42 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2010
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.00
|
13.20
|
13.20
|
12.42
|
32,400
|
|
|
4/9/2010
|
+0.70 / +5.43%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
12.80
|
48,200
|
|
|
4/8/2010
|
+0.40 / +3.20%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.90
|
12.14
|
10,800
|
|
|
4/7/2010
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
11.76
|
4,200
|
|
|
4/6/2010
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
11.76
|
16,800
|
|
|
4/5/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
11.76
|
12,800
|
|
|
4/2/2010
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
11.67
|
5,300
|
|
|
4/1/2010
|
+0.60 / +4.96%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.70
|
11.95
|
2,600
|
|
|
3/31/2010
|
-0.50 / -3.97%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
11.39
|
3,200
|
|
|
3/30/2010
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
11.86
|
1,200
|
|
|
3/29/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.76
|
7,500
|
|
|
3/26/2010
|
-0.50 / -3.94%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.20
|
11.48
|
9,800
|
|
|
3/25/2010
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
11.95
|
12,800
|
|
|
3/24/2010
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.05
|
2,100
|
|
|
3/23/2010
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
11.86
|
5,600
|
|
|
3/22/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
11.95
|
1,600
|
|
|
3/19/2010
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
11.95
|
4,400
|
|
|
3/18/2010
|
+0.50 / +4.00%
|
12.90
|
13.00
|
12.50
|
13.00
|
13.00
|
12.24
|
8,000
|
|
|
3/17/2010
|
-0.40 / -3.10%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.50
|
11.76
|
8,600
|
|
|
3/16/2010
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
12.14
|
15,800
|
|
|
3/15/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
12.24
|
14,200
|
|
|
3/12/2010
|
-0.50 / -3.79%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
11.95
|
1,100
|
|
|
3/11/2010
|
0.00 / 0.00%
|
13.20
|
13.40
|
12.80
|
13.20
|
13.20
|
12.42
|
9,100
|
|
|
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
|
|
|