|
Closing price on 6/2/2010
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
27,400 |
| Split-adjusted Price |
11.67 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
+0.40 / +3.33%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.40
|
11.67
|
27,400
|
|
|
6/1/2010
|
+0.30 / +2.56%
|
12.00
|
12.70
|
11.20
|
12.00
|
12.00
|
11.29
|
28,200
|
|
|
5/31/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.60
|
11.70
|
11.70
|
11.01
|
13,200
|
|
|
5/28/2010
|
+0.70 / +5.88%
|
12.50
|
12.80
|
12.00
|
12.60
|
12.60
|
11.86
|
29,000
|
|
|
5/27/2010
|
-0.80 / -6.30%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
11.20
|
49,200
|
|
|
5/26/2010
|
+0.30 / +2.42%
|
12.70
|
12.90
|
12.40
|
12.70
|
12.70
|
11.95
|
14,900
|
|
|
5/25/2010
|
+0.20 / +1.64%
|
12.90
|
12.90
|
11.80
|
12.40
|
12.40
|
11.67
|
6,000
|
|
|
5/24/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
11.48
|
25,300
|
|
|
5/21/2010
|
-0.50 / -3.88%
|
13.00
|
13.00
|
11.70
|
12.40
|
12.40
|
11.67
|
19,600
|
|
|
5/20/2010
|
+0.90 / +7.50%
|
12.80
|
12.90
|
12.10
|
12.90
|
12.90
|
12.14
|
25,100
|
|
|
5/19/2010
|
-0.50 / -4.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
11.29
|
34,600
|
|
|
5/18/2010
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.50
|
11.76
|
73,800
|
|
|
5/17/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
12.24
|
15,900
|
|
|
5/14/2010
|
-0.80 / -5.56%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.60
|
12.80
|
48,100
|
|
|
5/13/2010
|
+0.40 / +2.86%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.40
|
13.55
|
16,700
|
|
|
5/12/2010
|
-1.10 / -7.28%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.00
|
13.18
|
36,200
|
|
|
5/11/2010
|
+0.70 / +4.86%
|
15.00
|
15.10
|
14.50
|
15.10
|
15.10
|
14.21
|
53,700
|
|
|
5/10/2010
|
0.00 / 0.00%
|
14.30
|
15.00
|
13.80
|
14.40
|
14.40
|
13.55
|
29,900
|
|
|
5/7/2010
|
-0.80 / -5.00%
|
15.00
|
15.30
|
14.50
|
15.20
|
15.20
|
14.31
|
42,100
|
|
|
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
|
|
|