|
Closing price on 9/6/2011
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
8,600 |
| Split-adjusted Price |
2.54 |
|
|
SHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2011
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.26
|
900
|
|
|
8/10/2011
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.10
|
1.98
|
2,400
|
|
|
8/9/2011
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.07
|
100
|
|
|
8/8/2011
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.16
|
100
|
|
|
8/5/2011
|
+0.10 / +4.35%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.26
|
300
|
|
|
8/4/2011
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.30
|
2.16
|
500
|
|
|
8/3/2011
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.30
|
2.16
|
600
|
|
|
8/2/2011
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.26
|
1,500
|
|
|
8/1/2011
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.35
|
1,300
|
|
|
7/29/2011
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.45
|
200
|
|
|
7/28/2011
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.35
|
3,700
|
|
|
7/27/2011
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.45
|
200
|
|
|
7/26/2011
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.35
|
600
|
|
|