|
Closing price on 8/4/2010
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
6,600 |
| Split-adjusted Price |
11.76 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2010
|
-0.10 / -0.79%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.60
|
11.86
|
9,900
|
|
|
7/13/2010
|
+0.40 / +3.25%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
11.95
|
11,800
|
|
|
7/12/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
11.58
|
3,700
|
|
|
7/9/2010
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
11.48
|
8,000
|
|
|
7/8/2010
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.50
|
12.20
|
12.20
|
11.48
|
17,400
|
|
|
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
|
|
|