|
Closing price on 7/7/2011
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
1,700 |
| Split-adjusted Price |
2.54 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2011
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.54
|
1,700
|
|
|
7/6/2011
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.54
|
3,100
|
|
|
7/5/2011
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.64
|
9,000
|
|
|
7/4/2011
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.64
|
700
|
|
|
7/1/2011
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.64
|
1,400
|
|
|
6/30/2011
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.64
|
11,700
|
|
|
6/29/2011
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.73
|
3,600
|
|
|
6/28/2011
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
800
|
|
|
6/27/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.82
|
2,200
|
|
|
6/24/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.82
|
0
|
|
|
6/23/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.82
|
2,700
|
|
|
6/22/2011
|
+0.10 / +3.45%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.82
|
700
|
|
|
6/21/2011
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.73
|
11,100
|
|
|
6/20/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
2.90
|
2.90
|
2.73
|
1,800
|
|
|
6/17/2011
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.92
|
3,200
|
|
|
6/16/2011
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.11
|
5,700
|
|
|
6/15/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
6,300
|
|
|
6/14/2011
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.10
|
3.30
|
3.30
|
3.11
|
24,700
|
|
|
6/13/2011
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.20
|
5,600
|
|
|
6/10/2011
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.29
|
5,900
|
|
|
6/9/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.20
|
400
|
|
|
6/8/2011
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.29
|
6,100
|
|
|
6/7/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.39
|
5,800
|
|
|
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
|
|
|