|
Closing price on 12/1/2011
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
3,900 |
| Split-adjusted Price |
1.20 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.20 / +5.71%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.75
|
1.20
|
3,900
|
|
|
11/30/2011
|
-0.10 / -2.78%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.86
|
1.13
|
1,100
|
|
|
11/29/2011
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.17
|
5,600
|
|
|
11/28/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.13
|
0
|
|
|
11/25/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.13
|
0
|
|
|
11/24/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.13
|
3,500
|
|
|
11/23/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.13
|
0
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.13
|
0
|
|
|
11/21/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.13
|
0
|
|
|
11/18/2011
|
0.00 / 0.00%
|
3.50
|
4.10
|
3.50
|
3.80
|
3.54
|
1.23
|
9,800
|
|
|
11/17/2011
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.23
|
0
|
|
|
11/16/2011
|
+0.30 / +7.89%
|
3.50
|
4.10
|
3.50
|
4.10
|
3.80
|
1.33
|
200
|
|
|
11/15/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.83
|
1.23
|
3,800
|
|
|
11/14/2011
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.23
|
3,000
|
|
|
11/11/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
8,100
|
|
|
11/10/2011
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
15,000
|
|
|
11/9/2011
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.43
|
100
|
|
|
11/8/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
5,000
|
|
|
11/7/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
0
|
|
|
11/4/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
1.33
|
6,000
|
|
|
11/3/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.03
|
1.30
|
3,800
|
|
|
11/2/2011
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
6,500
|
|
|
11/1/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.39
|
10,000
|
|
|
10/31/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.39
|
0
|
|
|
10/28/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.39
|
0
|
|
|
10/27/2011
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.39
|
4,800
|
|
|
10/26/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
4,500
|
|
|
10/25/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
14,900
|
|
|
10/24/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
0
|
|
|
10/21/2011
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.30
|
10,100
|
|
|