|
Closing price on 6/6/2011
|
|
| Open |
3.30 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
4,400 |
| Split-adjusted Price |
3.48 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
0.00 / 0.00%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.70
|
3.48
|
4,400
|
|
|
6/3/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.29
|
1,900
|
|
|
6/2/2011
|
+0.10 / +2.94%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.50
|
3.29
|
11,400
|
|
|
6/1/2011
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.20
|
5,100
|
|
|
5/31/2011
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.29
|
100
|
|
|
5/30/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.48
|
700
|
|
|
5/27/2011
|
-0.40 / -10.53%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.20
|
200
|
|
|
5/26/2011
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.80
|
3.58
|
2,700
|
|
|
5/25/2011
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.39
|
700
|
|
|
5/24/2011
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.58
|
700
|
|
|
5/23/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
0
|
|
|
5/20/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
0
|
|
|
5/19/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.76
|
400
|
|
|
5/18/2011
|
-0.20 / -4.76%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.00
|
3.76
|
2,500
|
|
|
5/17/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.95
|
900
|
|
|
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
|
|
|