|
Closing price on 10/6/2010
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
227,700 |
| Split-adjusted Price |
2.91 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2010
|
+0.40 / +2.67%
|
15.00
|
15.80
|
14.90
|
15.40
|
15.48
|
2.91
|
227,700
|
|
|
10/5/2010
|
+0.40 / +2.74%
|
15.00
|
15.20
|
14.10
|
15.00
|
14.89
|
2.83
|
187,800
|
|
|
10/4/2010
|
-0.40 / -2.67%
|
15.60
|
15.70
|
14.60
|
14.60
|
15.06
|
2.76
|
222,900
|
|
|
10/1/2010
|
-0.40 / -2.60%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.58
|
2.83
|
83,300
|
|
|
9/30/2010
|
+0.30 / +1.99%
|
15.50
|
15.90
|
15.20
|
15.40
|
15.68
|
2.91
|
112,100
|
|
|
9/29/2010
|
-0.80 / -5.03%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.56
|
2.85
|
140,500
|
|
|
9/28/2010
|
+0.30 / +1.92%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.95
|
3.00
|
188,100
|
|
|
9/27/2010
|
+0.10 / +0.65%
|
15.80
|
16.20
|
15.50
|
15.60
|
16.02
|
2.95
|
89,400
|
|
|
9/24/2010
|
-0.20 / -1.27%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.68
|
2.93
|
157,400
|
|
|
9/23/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.30
|
15.70
|
15.54
|
2.97
|
101,400
|
|
|
9/22/2010
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
15.70
|
16.00
|
2.97
|
84,700
|
|
|
9/21/2010
|
-0.30 / -1.88%
|
16.40
|
16.60
|
15.60
|
15.70
|
16.10
|
2.97
|
129,300
|
|
|
9/20/2010
|
-0.30 / -1.84%
|
16.30
|
17.00
|
16.00
|
16.00
|
16.51
|
3.02
|
113,700
|
|
|
9/17/2010
|
+0.70 / +4.49%
|
16.00
|
16.60
|
15.80
|
16.30
|
16.40
|
3.08
|
367,300
|
|
|
9/16/2010
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.20
|
15.60
|
15.74
|
2.95
|
114,700
|
|
|
9/15/2010
|
-0.30 / -1.91%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.60
|
2.91
|
117,000
|
|
|
9/14/2010
|
+0.20 / +1.29%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.70
|
2.97
|
126,500
|
|
|
9/13/2010
|
-0.60 / -3.73%
|
15.70
|
16.40
|
15.40
|
15.50
|
15.59
|
2.93
|
119,700
|
|
|
9/10/2010
|
-1.00 / -5.85%
|
17.40
|
17.40
|
16.00
|
16.10
|
16.49
|
3.04
|
378,600
|
|
|
9/9/2010
|
+0.30 / +1.79%
|
17.20
|
17.50
|
16.70
|
17.10
|
17.09
|
3.23
|
133,800
|
|
|
9/8/2010
|
-0.20 / -1.18%
|
16.50
|
17.40
|
16.40
|
16.80
|
16.85
|
3.17
|
201,300
|
|
|
9/7/2010
|
-0.70 / -3.95%
|
17.80
|
18.00
|
17.00
|
17.00
|
17.44
|
3.21
|
322,500
|
|
|
9/6/2010
|
+0.80 / +4.73%
|
17.20
|
18.00
|
17.00
|
17.70
|
17.65
|
3.34
|
619,600
|
|
|
9/1/2010
|
+0.10 / +0.60%
|
17.10
|
17.20
|
16.00
|
16.90
|
16.87
|
3.19
|
619,300
|
|
|
8/31/2010
|
+0.10 / +0.60%
|
16.60
|
17.20
|
16.50
|
16.80
|
16.86
|
3.17
|
506,700
|
|
|
8/30/2010
|
+1.70 / +11.33%
|
15.60
|
16.70
|
15.60
|
16.70
|
16.57
|
3.16
|
549,200
|
|
|
8/27/2010
|
-0.80 / -5.06%
|
15.00
|
15.90
|
15.00
|
15.00
|
15.70
|
2.83
|
238,500
|
|
|
8/26/2010
|
+0.80 / +5.33%
|
14.70
|
16.10
|
14.70
|
15.80
|
15.75
|
2.99
|
239,100
|
|
|
8/25/2010
|
-0.40 / -2.60%
|
14.50
|
16.40
|
14.50
|
15.00
|
15.83
|
2.83
|
618,700
|
|
|
8/24/2010
|
-0.60 / -3.75%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.51
|
2.91
|
156,000
|
|
|