|
Closing price on 5/6/2010
|
|
| Open |
15.50 |
| High |
16.10 |
| Low |
14.50 |
| Volume |
58,500 |
| Split-adjusted Price |
15.06 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+1.50 / +10.34%
|
15.50
|
16.10
|
14.50
|
16.00
|
16.00
|
15.06
|
58,500
|
|
|
5/5/2010
|
-0.80 / -5.23%
|
16.30
|
16.30
|
14.30
|
14.50
|
14.50
|
13.65
|
53,300
|
|
|
5/4/2010
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
14.40
|
59,200
|
|
|
4/29/2010
|
+0.80 / +5.88%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
13.55
|
48,300
|
|
|
4/28/2010
|
-0.80 / -5.56%
|
14.80
|
14.80
|
13.30
|
13.60
|
13.60
|
12.80
|
37,200
|
|
|
4/27/2010
|
+1.00 / +7.46%
|
13.40
|
14.40
|
13.40
|
14.40
|
14.40
|
13.55
|
35,700
|
|
|
4/26/2010
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.30
|
13.40
|
13.40
|
12.61
|
40,800
|
|
|
4/22/2010
|
-0.80 / -5.37%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.10
|
13.27
|
56,000
|
|
|
4/21/2010
|
-1.10 / -6.88%
|
17.00
|
17.00
|
14.90
|
14.90
|
14.90
|
14.02
|
67,800
|
|
|
4/20/2010
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
15.06
|
107,900
|
|
|
4/19/2010
|
0.00 / 0.00%
|
14.20
|
15.10
|
14.20
|
15.10
|
15.10
|
14.21
|
97,400
|
|
|
4/16/2010
|
-0.20 / -1.42%
|
14.40
|
14.80
|
13.80
|
13.90
|
13.90
|
13.08
|
36,100
|
|
|
4/15/2010
|
+0.50 / +3.68%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.10
|
13.27
|
41,500
|
|
|
4/14/2010
|
-0.20 / -1.45%
|
13.30
|
13.60
|
13.00
|
13.60
|
13.60
|
12.80
|
7,800
|
|
|
4/13/2010
|
+0.60 / +4.55%
|
13.30
|
14.00
|
13.10
|
13.80
|
13.80
|
12.99
|
44,700
|
|
|
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
|
|
|