|
Closing price on 4/19/2012
|
|
| Open |
4.50 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
2,600 |
| Split-adjusted Price |
4.52 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
4.52
|
2,600
|
|
|
4/18/2012
|
+0.20 / +4.65%
|
4.60
|
4.60
|
4.10
|
4.50
|
4.50
|
4.24
|
1,300
|
|
|
4/17/2012
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.05
|
100
|
|
|
4/16/2012
|
0.00 / 0.00%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.70
|
4.42
|
24,700
|
|
|
4/13/2012
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.14
|
0
|
|
|
4/12/2012
|
+0.20 / +4.65%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.50
|
4.24
|
3,800
|
|
|
4/11/2012
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.30
|
4.05
|
4,000
|
|
|
4/10/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.86
|
4,100
|
|
|
4/9/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
3,000
|
|
|
4/6/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.67
|
5,000
|
|
|
4/5/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.67
|
900
|
|
|
4/4/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.58
|
100
|
|
|
4/3/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
0
|
|
|
3/30/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
0
|
|
|
3/29/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
4,300
|
|
|
3/28/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.86
|
300
|
|
|
3/27/2012
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.86
|
5,000
|
|
|
3/26/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.14
|
34,700
|
|
|
3/23/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.95
|
8,300
|
|
|
3/22/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.86
|
2,500
|
|
|
3/21/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
18,600
|
|
|
3/20/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.86
|
0
|
|
|
3/19/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.86
|
0
|
|
|
3/16/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.86
|
1,000
|
|
|
3/15/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
3,000
|
|
|
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
|
|
|