|
Closing price on 7/7/2010
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
10,200 |
| Split-adjusted Price |
11.48 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
11.48
|
10,200
|
|
|
7/6/2010
|
-0.50 / -4.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
11.29
|
12,200
|
|
|
7/5/2010
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
11.76
|
11,100
|
|
|
7/2/2010
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
11.67
|
21,300
|
|
|
7/1/2010
|
-0.10 / -0.81%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.20
|
11.48
|
9,400
|
|
|
6/30/2010
|
-0.30 / -2.38%
|
12.30
|
12.70
|
12.20
|
12.30
|
12.30
|
11.58
|
10,300
|
|
|
6/29/2010
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.60
|
11.86
|
4,300
|
|
|
6/28/2010
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
12.14
|
6,000
|
|
|
6/25/2010
|
-0.30 / -2.33%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
11.86
|
15,500
|
|
|
6/24/2010
|
-0.20 / -1.53%
|
12.30
|
13.10
|
12.20
|
12.90
|
12.90
|
12.14
|
28,400
|
|
|
6/23/2010
|
-0.40 / -2.96%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
12.33
|
19,700
|
|
|
6/22/2010
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.50
|
13.50
|
13.50
|
12.71
|
15,500
|
|
|
6/21/2010
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
12.71
|
50,300
|
|
|
6/18/2010
|
+0.70 / +5.79%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
12.05
|
46,600
|
|
|
6/17/2010
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
11.39
|
11,300
|
|
|
6/16/2010
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.00
|
11.29
|
9,400
|
|
|
6/15/2010
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
11.48
|
2,300
|
|
|
6/14/2010
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
11.58
|
2,700
|
|
|
6/11/2010
|
-0.10 / -0.82%
|
12.20
|
12.70
|
12.10
|
12.10
|
12.10
|
11.39
|
12,900
|
|
|
6/10/2010
|
+0.50 / +4.27%
|
12.30
|
12.30
|
11.70
|
12.20
|
12.20
|
11.48
|
5,500
|
|
|
6/9/2010
|
-0.30 / -2.50%
|
12.40
|
12.60
|
11.60
|
11.70
|
11.70
|
11.01
|
4,100
|
|
|
6/8/2010
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
11.29
|
4,300
|
|
|
6/7/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
11.01
|
27,900
|
|
|
6/4/2010
|
-0.30 / -2.44%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
11.29
|
4,200
|
|
|
6/3/2010
|
-0.10 / -0.81%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
11.58
|
12,800
|
|
|
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
|
|
|