|
Closing price on 9/29/2010
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
5,600 |
| Split-adjusted Price |
8.19 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
8.19
|
5,600
|
|
|
9/28/2010
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
8.38
|
500
|
|
|
9/27/2010
|
0.00 / 0.00%
|
9.10
|
9.50
|
8.80
|
9.10
|
9.10
|
8.56
|
7,900
|
|
|
9/24/2010
|
+0.20 / +2.22%
|
9.50
|
9.50
|
8.80
|
9.20
|
9.20
|
8.66
|
1,500
|
|
|
9/23/2010
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
8.47
|
16,600
|
|
|
9/22/2010
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
8.66
|
10,400
|
|
|
9/21/2010
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.56
|
9,200
|
|
|
9/20/2010
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
8.56
|
10,900
|
|
|
9/17/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.70
|
9.20
|
9.20
|
8.66
|
23,200
|
|
|
9/16/2010
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
8.66
|
500
|
|
|
9/15/2010
|
+0.10 / +1.09%
|
9.70
|
9.70
|
9.10
|
9.30
|
9.30
|
8.75
|
8,900
|
|
|
9/14/2010
|
+0.50 / +5.75%
|
9.30
|
9.30
|
8.60
|
9.20
|
9.20
|
8.66
|
7,000
|
|
|
9/13/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
8.19
|
5,200
|
|
|
9/10/2010
|
-0.50 / -5.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
8.47
|
20,400
|
|
|
9/9/2010
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.50
|
8.94
|
22,300
|
|
|
9/8/2010
|
-0.30 / -3.16%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.20
|
8.66
|
22,900
|
|
|
9/7/2010
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
8.94
|
18,700
|
|
|
9/6/2010
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
9.13
|
18,600
|
|
|
9/1/2010
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
8.66
|
31,900
|
|
|
8/31/2010
|
+0.40 / +4.49%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
8.75
|
23,500
|
|
|
8/30/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.38
|
9,600
|
|
|
8/27/2010
|
-0.30 / -3.45%
|
8.30
|
8.80
|
8.30
|
8.40
|
8.40
|
7.91
|
19,000
|
|
|
8/26/2010
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.70
|
8.19
|
4,200
|
|
|
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
|
|
|