|
Closing price on 8/27/2010
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
238,500 |
| Split-adjusted Price |
2.83 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/23/2010
|
-0.30 / -1.84%
|
16.60
|
16.90
|
16.00
|
16.00
|
16.47
|
3.02
|
148,100
|
|
|
8/20/2010
|
-0.20 / -1.21%
|
16.70
|
17.00
|
16.00
|
16.30
|
16.63
|
3.08
|
198,100
|
|
|
8/19/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.71
|
3.12
|
256,600
|
|
|
8/18/2010
|
-0.40 / -2.35%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.62
|
3.14
|
140,400
|
|
|
8/17/2010
|
-0.70 / -3.95%
|
18.00
|
18.00
|
16.70
|
17.00
|
17.60
|
3.21
|
297,000
|
|
|
8/16/2010
|
+1.20 / +7.27%
|
16.80
|
17.70
|
16.70
|
17.70
|
17.27
|
3.34
|
669,100
|
|
|
8/13/2010
|
+0.50 / +3.13%
|
16.40
|
17.00
|
15.70
|
16.50
|
16.64
|
3.12
|
573,400
|
|
|
8/12/2010
|
-0.50 / -3.03%
|
17.00
|
17.20
|
16.00
|
16.00
|
16.46
|
3.02
|
218,700
|
|
|
8/11/2010
|
-0.20 / -1.20%
|
17.00
|
17.50
|
16.50
|
16.50
|
17.16
|
3.12
|
183,500
|
|
|
8/10/2010
|
0.00 / 0.00%
|
17.30
|
18.00
|
16.10
|
16.70
|
17.01
|
3.16
|
281,900
|
|
|
8/9/2010
|
-0.30 / -1.76%
|
17.60
|
17.90
|
16.30
|
16.70
|
17.13
|
3.16
|
119,700
|
|
|
8/6/2010
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.94
|
3.21
|
114,400
|
|
|
8/5/2010
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.10
|
17.30
|
17.41
|
3.27
|
166,800
|
|
|
8/4/2010
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.49
|
3.29
|
123,900
|
|
|
8/3/2010
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.60
|
17.60
|
17.87
|
3.33
|
126,200
|
|
|
8/2/2010
|
-0.30 / -1.67%
|
18.40
|
18.40
|
17.60
|
17.70
|
17.87
|
3.34
|
208,600
|
|
|
7/30/2010
|
-0.40 / -2.17%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.10
|
3.40
|
118,200
|
|
|
7/29/2010
|
+0.30 / +1.66%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.25
|
3.48
|
138,500
|
|
|
7/28/2010
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.60
|
18.10
|
17.90
|
3.42
|
271,700
|
|
|
7/27/2010
|
-0.30 / -1.63%
|
18.40
|
18.90
|
18.10
|
18.10
|
18.52
|
3.42
|
185,500
|
|
|
7/26/2010
|
-0.40 / -2.13%
|
19.00
|
19.20
|
18.10
|
18.40
|
18.42
|
3.48
|
93,200
|
|
|
7/23/2010
|
-0.30 / -1.57%
|
19.10
|
19.50
|
18.60
|
18.80
|
18.85
|
3.55
|
134,700
|
|
|
7/22/2010
|
-0.20 / -1.04%
|
19.00
|
19.40
|
18.20
|
19.10
|
18.82
|
3.61
|
298,100
|
|
|
7/21/2010
|
+0.30 / +1.58%
|
19.30
|
19.40
|
18.50
|
19.30
|
19.07
|
3.65
|
731,800
|
|
|
7/20/2010
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.28
|
3.59
|
369,000
|
|
|
7/19/2010
|
-1.00 / -4.93%
|
19.00
|
19.60
|
19.00
|
19.30
|
19.37
|
3.65
|
768,000
|
|
|