|
Closing price on 9/23/2011
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
7,100 |
| Split-adjusted Price |
3.29 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.29
|
7,100
|
|
|
9/22/2011
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.29
|
38,500
|
|
|
9/21/2011
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.11
|
35,300
|
|
|
9/20/2011
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.40
|
3.20
|
7,600
|
|
|
9/19/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.11
|
24,200
|
|
|
9/16/2011
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.20
|
29,700
|
|
|
9/15/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.29
|
95,700
|
|
|
9/14/2011
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.29
|
1,000
|
|
|
9/13/2011
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.11
|
4,600
|
|
|
9/12/2011
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.92
|
23,400
|
|
|
9/9/2011
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.73
|
900
|
|
|
9/8/2011
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.64
|
7,700
|
|
|
9/7/2011
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.54
|
10,100
|
|
|
9/6/2011
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.54
|
8,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.54
|
23,800
|
|
|
9/1/2011
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.54
|
600
|
|
|
8/31/2011
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.54
|
7,100
|
|
|
8/30/2011
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.35
|
400
|
|
|
8/29/2011
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.26
|
1,300
|
|
|
8/26/2011
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.35
|
2,500
|
|
|
8/25/2011
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.60
|
2.45
|
7,300
|
|
|
8/24/2011
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.35
|
3,700
|
|
|
8/23/2011
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.54
|
2,400
|
|
|
8/22/2011
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.45
|
3,100
|
|
|
8/19/2011
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.45
|
5,100
|
|
|
8/18/2011
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.54
|
3,700
|
|
|
8/17/2011
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.45
|
800
|
|
|
8/16/2011
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.45
|
100
|
|
|
8/15/2011
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.45
|
2,100
|
|
|
8/12/2011
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.35
|
7,200
|
|
|