|
Closing price on 8/25/2010
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
23,000 |
| Split-adjusted Price |
8.66 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
8.66
|
23,000
|
|
|
8/24/2010
|
-0.80 / -7.55%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
9.22
|
64,800
|
|
|
8/23/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.40
|
10.60
|
10.60
|
9.98
|
10,000
|
|
|
8/20/2010
|
+0.60 / +5.61%
|
10.20
|
11.30
|
10.20
|
11.30
|
11.30
|
10.64
|
34,100
|
|
|
8/19/2010
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
10.07
|
2,500
|
|
|
8/18/2010
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.16
|
3,300
|
|
|
8/17/2010
|
+1.00 / +10.42%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
9.98
|
11,200
|
|
|
8/16/2010
|
0.00 / 0.00%
|
10.70
|
11.00
|
9.60
|
9.60
|
9.60
|
9.04
|
66,400
|
|
|
8/13/2010
|
-0.60 / -5.77%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.80
|
9.22
|
23,400
|
|
|
8/12/2010
|
-1.00 / -8.77%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
9.79
|
12,900
|
|
|
8/11/2010
|
+0.20 / +1.79%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.40
|
10.73
|
13,100
|
|
|
8/10/2010
|
-0.30 / -2.61%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
10.54
|
25,500
|
|
|
8/9/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.50
|
10.82
|
19,400
|
|
|
8/6/2010
|
+0.30 / +2.46%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
11.76
|
4,300
|
|
|
8/5/2010
|
-0.30 / -2.40%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
11.48
|
3,100
|
|
|
8/4/2010
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
11.76
|
6,600
|
|
|
8/3/2010
|
-0.40 / -3.05%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
11.95
|
7,700
|
|
|
8/2/2010
|
0.00 / 0.00%
|
13.00
|
13.80
|
13.00
|
13.10
|
13.10
|
12.33
|
46,000
|
|
|
7/30/2010
|
+1.00 / +8.20%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
12.42
|
45,700
|
|
|
7/29/2010
|
-0.10 / -0.81%
|
13.10
|
13.10
|
12.00
|
12.20
|
12.20
|
11.48
|
4,900
|
|
|
7/28/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.30
|
11.58
|
3,500
|
|
|
7/27/2010
|
-0.30 / -2.38%
|
12.50
|
12.90
|
12.00
|
12.30
|
12.30
|
11.58
|
39,200
|
|
|
7/26/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.60
|
11.86
|
11,500
|
|
|
7/23/2010
|
+0.10 / +0.75%
|
13.70
|
13.70
|
12.90
|
13.40
|
13.40
|
12.61
|
15,000
|
|
|
7/22/2010
|
-0.50 / -3.62%
|
13.60
|
13.90
|
13.20
|
13.30
|
13.30
|
12.52
|
51,300
|
|
|
7/21/2010
|
+0.30 / +2.22%
|
14.40
|
14.40
|
13.60
|
13.80
|
13.80
|
12.99
|
150,700
|
|
|
7/20/2010
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.71
|
35,500
|
|
|
7/19/2010
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
11.95
|
23,600
|
|
|
7/16/2010
|
-0.10 / -0.81%
|
12.20
|
12.40
|
11.60
|
12.30
|
12.30
|
11.58
|
35,300
|
|
|
7/15/2010
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.40
|
11.67
|
11,400
|
|
|