|
Closing price on 11/1/2010
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
4,900 |
| Split-adjusted Price |
1.81 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2010
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.84
|
1.81
|
4,900
|
|
|
10/29/2010
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
1.81
|
15,000
|
|
|
10/28/2010
|
+0.20 / +3.57%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.78
|
1.77
|
23,100
|
|
|
10/27/2010
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.65
|
1.71
|
9,000
|
|
|
10/26/2010
|
+0.10 / +1.75%
|
6.20
|
6.20
|
5.20
|
5.80
|
5.58
|
1.77
|
13,200
|
|
|
10/25/2010
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.74
|
9,900
|
|
|
10/22/2010
|
+0.10 / +1.69%
|
6.50
|
6.70
|
5.80
|
6.00
|
6.26
|
1.84
|
8,800
|
|
|
10/21/2010
|
+0.30 / +5.36%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.09
|
1.81
|
9,600
|
|
|
10/20/2010
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.71
|
2,900
|
|
|
10/19/2010
|
-0.10 / -1.79%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.11
|
1.68
|
76,300
|
|
|
10/18/2010
|
-0.60 / -9.68%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
1.71
|
28,300
|
|
|
10/15/2010
|
-0.60 / -8.82%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.90
|
9,400
|
|
|
10/14/2010
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.08
|
2,700
|
|
|
10/13/2010
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.29
|
100
|
|
|
10/12/2010
|
-0.90 / -9.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.54
|
100
|
|
|
10/11/2010
|
-1.00 / -9.80%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.82
|
100
|
|
|
10/8/2010
|
-1.10 / -9.73%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.12
|
100
|
|
|
10/7/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.46
|
0
|
|
|
10/6/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.46
|
0
|
|
|
10/5/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.46
|
0
|
|
|
10/4/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.46
|
0
|
|
|
10/1/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.46
|
0
|
|
|
9/30/2010
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.46
|
9,000
|
|
|
9/29/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|
9/28/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|
9/27/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|
9/24/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|
9/23/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|
9/22/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|
9/21/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|