|
Closing price on 3/10/2010
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
26.00 |
| Volume |
215,900 |
| Split-adjusted Price |
5.94 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2010
|
-1.20 / -4.32%
|
27.80
|
27.80
|
26.00
|
26.60
|
26.77
|
5.94
|
215,900
|
|
|
3/9/2010
|
+0.90 / +3.35%
|
27.90
|
27.90
|
26.50
|
27.80
|
27.28
|
6.21
|
604,400
|
|
|
3/8/2010
|
+1.40 / +5.49%
|
25.70
|
26.90
|
25.70
|
26.90
|
26.69
|
6.01
|
536,400
|
|
|
3/5/2010
|
+0.90 / +3.66%
|
25.20
|
25.50
|
24.80
|
25.50
|
25.18
|
5.69
|
384,000
|
|
|
3/4/2010
|
-0.40 / -1.60%
|
24.80
|
26.30
|
24.60
|
24.60
|
25.23
|
5.49
|
390,500
|
|
|
3/3/2010
|
+0.80 / +3.31%
|
24.40
|
25.00
|
24.30
|
25.00
|
24.63
|
5.58
|
489,400
|
|
|
3/2/2010
|
-0.30 / -1.22%
|
24.80
|
25.00
|
23.60
|
24.20
|
24.35
|
5.40
|
276,600
|
|
|
3/1/2010
|
+0.50 / +2.08%
|
23.90
|
25.00
|
23.60
|
24.50
|
24.37
|
5.47
|
287,600
|
|
|
2/26/2010
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.10
|
24.00
|
23.89
|
5.36
|
401,800
|
|
|
2/25/2010
|
+0.90 / +3.93%
|
23.40
|
23.90
|
22.60
|
23.80
|
23.28
|
5.31
|
177,700
|
|
|
2/24/2010
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.00
|
22.90
|
22.53
|
5.11
|
150,100
|
|
|
2/23/2010
|
-1.60 / -6.61%
|
24.00
|
24.00
|
22.50
|
22.60
|
22.78
|
5.05
|
149,400
|
|
|
2/22/2010
|
+0.90 / +3.86%
|
23.20
|
24.50
|
23.20
|
24.20
|
23.87
|
5.40
|
268,600
|
|
|
2/12/2010
|
+0.90 / +4.02%
|
23.00
|
23.50
|
22.80
|
23.30
|
23.17
|
5.20
|
172,200
|
|
|
2/11/2010
|
+1.40 / +6.67%
|
22.40
|
22.40
|
21.70
|
22.40
|
22.20
|
5.00
|
305,200
|
|
|
2/10/2010
|
-8.70 / -29.29%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.96
|
4.69
|
96,700
|
|
|
2/9/2010
|
-0.30 / -1.00%
|
29.00
|
29.70
|
27.70
|
29.70
|
29.29
|
6.63
|
264,700
|
|
|
2/8/2010
|
+0.20 / +0.67%
|
30.10
|
30.10
|
29.40
|
30.00
|
29.70
|
6.70
|
328,100
|
|
|
2/5/2010
|
-1.30 / -4.18%
|
31.20
|
31.20
|
29.80
|
29.80
|
30.08
|
6.65
|
286,100
|
|
|
2/4/2010
|
+0.60 / +1.97%
|
31.00
|
31.50
|
30.50
|
31.10
|
30.90
|
6.94
|
168,200
|
|
|
2/3/2010
|
+1.20 / +4.10%
|
30.00
|
30.80
|
29.40
|
30.50
|
30.13
|
6.81
|
329,300
|
|
|
2/2/2010
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.30
|
29.18
|
6.54
|
186,300
|
|
|
2/1/2010
|
+1.00 / +3.53%
|
29.50
|
29.90
|
28.80
|
29.30
|
29.22
|
6.54
|
206,100
|
|
|
1/29/2010
|
+0.10 / +0.35%
|
28.00
|
28.40
|
28.00
|
28.30
|
28.26
|
6.32
|
73,800
|
|
|
1/28/2010
|
+0.40 / +1.44%
|
27.70
|
28.40
|
27.70
|
28.20
|
28.15
|
6.30
|
218,300
|
|
|
1/27/2010
|
-1.80 / -6.08%
|
30.50
|
31.00
|
27.80
|
27.80
|
28.22
|
6.21
|
63,500
|
|
|
1/26/2010
|
+1.20 / +4.23%
|
28.00
|
29.60
|
28.00
|
29.60
|
29.49
|
6.61
|
105,700
|
|
|
1/25/2010
|
+1.40 / +5.19%
|
27.40
|
28.40
|
26.60
|
28.40
|
27.69
|
6.34
|
171,000
|
|
|
1/22/2010
|
+0.40 / +1.50%
|
26.60
|
27.50
|
25.80
|
27.00
|
26.64
|
6.03
|
121,200
|
|
|
1/21/2010
|
-1.00 / -3.62%
|
27.00
|
27.50
|
26.00
|
26.60
|
26.54
|
5.94
|
143,700
|
|
|