|
|
Closing price on 5/28/2010
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
130,500 |
| Split-adjusted Price |
4.08 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.60 / +2.86%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.48
|
4.08
|
130,500
|
|
|
5/27/2010
|
-0.20 / -0.94%
|
20.50
|
21.20
|
20.10
|
21.00
|
20.57
|
3.97
|
150,400
|
|
|
5/26/2010
|
+0.80 / +3.92%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.26
|
4.01
|
221,100
|
|
|
5/25/2010
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.10
|
20.40
|
20.48
|
3.85
|
191,400
|
|
|
5/24/2010
|
+1.30 / +6.84%
|
19.80
|
20.30
|
19.50
|
20.30
|
20.21
|
3.84
|
181,300
|
|
|
5/21/2010
|
-1.30 / -6.40%
|
20.50
|
20.50
|
18.50
|
19.00
|
19.04
|
3.59
|
97,800
|
|
|
5/20/2010
|
+1.20 / +6.28%
|
19.20
|
20.30
|
18.00
|
20.30
|
19.77
|
3.84
|
600,900
|
|
|
5/19/2010
|
-1.10 / -5.45%
|
19.90
|
19.90
|
18.90
|
19.10
|
19.01
|
3.61
|
189,700
|
|
|
5/18/2010
|
-0.70 / -3.35%
|
20.40
|
20.80
|
20.00
|
20.20
|
20.27
|
3.82
|
80,200
|
|
|
5/17/2010
|
-0.70 / -3.24%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.14
|
3.95
|
158,600
|
|
|
5/14/2010
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.66
|
4.08
|
51,700
|
|
|
5/13/2010
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.40
|
21.40
|
21.69
|
4.04
|
38,200
|
|
|
5/12/2010
|
-1.00 / -4.46%
|
22.00
|
22.30
|
21.30
|
21.40
|
21.75
|
4.04
|
211,200
|
|
|
5/11/2010
|
+0.60 / +2.75%
|
22.20
|
23.20
|
22.20
|
22.40
|
22.89
|
4.23
|
155,300
|
|
|
5/10/2010
|
-0.40 / -1.80%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.75
|
4.12
|
108,600
|
|
|
5/7/2010
|
-0.70 / -3.06%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.21
|
4.19
|
187,000
|
|
|
5/6/2010
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.78
|
4.33
|
100,700
|
|
|
5/5/2010
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.30
|
22.70
|
22.62
|
4.29
|
115,700
|
|
|
5/4/2010
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.50
|
23.00
|
23.07
|
4.35
|
180,800
|
|
|
4/29/2010
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.60
|
22.90
|
22.81
|
4.33
|
100,100
|
|
|
4/28/2010
|
-0.20 / -0.87%
|
23.20
|
24.00
|
22.80
|
22.80
|
22.96
|
4.31
|
88,800
|
|
|
4/27/2010
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.22
|
4.35
|
180,400
|
|
|
4/26/2010
|
-0.50 / -2.13%
|
23.50
|
24.00
|
23.00
|
23.00
|
23.55
|
4.35
|
244,100
|
|
|
4/22/2010
|
+1.00 / +4.44%
|
22.80
|
23.50
|
22.50
|
23.50
|
23.39
|
4.44
|
447,100
|
|
|
4/21/2010
|
+0.60 / +2.74%
|
22.00
|
22.50
|
21.70
|
22.50
|
21.97
|
4.25
|
208,500
|
|
|
4/20/2010
|
-0.20 / -0.90%
|
22.30
|
22.40
|
21.70
|
21.90
|
21.99
|
4.14
|
164,900
|
|
|
4/19/2010
|
-0.70 / -3.07%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.27
|
4.18
|
165,900
|
|
|
4/16/2010
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.70
|
22.80
|
22.90
|
4.31
|
183,800
|
|
|
4/15/2010
|
-1.00 / -4.13%
|
23.50
|
23.60
|
22.40
|
23.20
|
22.87
|
4.38
|
280,200
|
|
|
4/14/2010
|
+0.20 / +0.83%
|
24.20
|
24.50
|
23.00
|
24.20
|
23.75
|
4.57
|
382,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|