|
Closing price on 4/12/2010
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
312,500 |
| Split-adjusted Price |
5.16 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2010
|
+0.10 / +0.43%
|
23.80
|
24.00
|
23.10
|
23.10
|
23.34
|
5.16
|
312,500
|
|
|
4/9/2010
|
-0.30 / -1.29%
|
23.40
|
23.90
|
22.90
|
23.00
|
23.07
|
5.14
|
95,400
|
|
|
4/8/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.20
|
23.30
|
23.35
|
5.20
|
91,100
|
|
|
4/7/2010
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.10
|
23.30
|
23.28
|
5.20
|
82,600
|
|
|
4/6/2010
|
-0.40 / -1.69%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.48
|
5.20
|
28,000
|
|
|
4/5/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.71
|
5.29
|
94,800
|
|
|
4/2/2010
|
-0.10 / -0.42%
|
24.50
|
24.90
|
23.30
|
23.70
|
23.59
|
5.29
|
151,400
|
|
|
4/1/2010
|
+1.30 / +5.78%
|
22.70
|
24.20
|
22.40
|
23.80
|
23.66
|
5.31
|
129,700
|
|
|
3/31/2010
|
-0.10 / -0.44%
|
23.00
|
23.40
|
22.50
|
22.50
|
22.73
|
5.02
|
33,000
|
|
|
3/30/2010
|
-0.40 / -1.74%
|
23.10
|
23.50
|
22.50
|
22.60
|
22.78
|
5.05
|
33,400
|
|
|
3/29/2010
|
-0.60 / -2.54%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.06
|
5.14
|
76,200
|
|
|
3/26/2010
|
+0.30 / +1.29%
|
24.10
|
24.40
|
23.10
|
23.60
|
23.54
|
5.27
|
44,900
|
|
|
3/25/2010
|
-1.10 / -4.51%
|
24.40
|
24.40
|
23.30
|
23.30
|
23.64
|
5.20
|
94,300
|
|
|
3/24/2010
|
+0.30 / +1.24%
|
24.00
|
25.00
|
24.00
|
24.40
|
24.43
|
5.45
|
81,000
|
|
|
3/23/2010
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.90
|
24.10
|
24.06
|
5.38
|
340,700
|
|
|
3/22/2010
|
-0.10 / -0.41%
|
24.70
|
24.70
|
23.60
|
24.20
|
24.11
|
5.40
|
73,400
|
|
|
3/19/2010
|
-0.50 / -2.02%
|
24.50
|
25.00
|
24.10
|
24.30
|
24.35
|
5.43
|
75,600
|
|
|
3/18/2010
|
+0.90 / +3.77%
|
24.00
|
24.80
|
23.80
|
24.80
|
24.31
|
5.54
|
139,200
|
|
|
3/17/2010
|
-0.50 / -2.05%
|
24.70
|
25.70
|
23.60
|
23.90
|
24.05
|
5.34
|
332,300
|
|
|
3/16/2010
|
-0.90 / -3.56%
|
25.80
|
25.80
|
24.20
|
24.40
|
24.69
|
5.45
|
166,000
|
|
|
3/15/2010
|
-0.60 / -2.32%
|
26.50
|
27.00
|
25.20
|
25.30
|
25.79
|
5.65
|
157,100
|
|
|
3/12/2010
|
0.00 / 0.00%
|
26.20
|
27.00
|
25.60
|
25.90
|
25.93
|
5.78
|
212,300
|
|
|
3/11/2010
|
-0.70 / -2.63%
|
26.90
|
27.50
|
25.90
|
25.90
|
26.20
|
5.78
|
223,000
|
|
|
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
|
|
|