|
Closing price on 5/16/2011
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
1,000 |
| Split-adjusted Price |
3.76 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
1,000
|
|
|
5/13/2011
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.58
|
300
|
|
|
5/12/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.39
|
9,100
|
|
|
5/11/2011
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
3.48
|
13,800
|
|
|
5/10/2011
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.60
|
3.39
|
3,200
|
|
|
5/9/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.58
|
500
|
|
|
5/6/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
0
|
|
|
5/5/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.76
|
500
|
|
|
5/4/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
0
|
|
|
4/29/2011
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.76
|
1,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.67
|
0
|
|
|
4/27/2011
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.67
|
200
|
|
|
4/26/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.48
|
900
|
|
|
4/25/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.48
|
4,200
|
|
|
4/22/2011
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.39
|
5,300
|
|
|
4/21/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.58
|
1,500
|
|
|
4/20/2011
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.67
|
1,200
|
|
|
4/19/2011
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.86
|
100
|
|
|
4/18/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.90
|
3.67
|
1,100
|
|
|
4/15/2011
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.86
|
2,200
|
|
|
4/14/2011
|
-0.20 / -4.55%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.95
|
4,100
|
|
|
4/13/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.14
|
0
|
|
|
4/8/2011
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
3.95
|
2,300
|
|
|
4/7/2011
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.24
|
2,400
|
|
|
4/6/2011
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.42
|
200
|
|
|
4/5/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.52
|
500
|
|
|
4/4/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.52
|
400
|
|
|
4/1/2011
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.24
|
1,000
|
|
|
3/31/2011
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.33
|
0
|
|
|
3/30/2011
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.42
|
3,000
|
|
|