|
Closing price on 4/17/2012
|
|
Open |
8.30 |
High |
8.40 |
Low |
8.00 |
Volume |
3,418,900 |
Split-adjusted Price |
1.81 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2012
|
+0.20 / +2.53%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.31
|
1.81
|
3,418,900
|
|
4/16/2012
|
+0.50 / +6.76%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.83
|
1.76
|
1,765,000
|
|
4/13/2012
|
+0.40 / +5.71%
|
6.90
|
7.40
|
6.80
|
7.40
|
7.33
|
1.65
|
5,508,700
|
|
4/12/2012
|
-0.10 / -1.41%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.12
|
1.56
|
2,499,000
|
|
4/11/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
6.90
|
7.10
|
7.20
|
1.59
|
2,120,100
|
|
4/10/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
6.90
|
7.10
|
7.23
|
1.59
|
4,316,080
|
|
4/9/2012
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.60
|
7.10
|
6.96
|
1.59
|
2,497,240
|
|
4/6/2012
|
+0.20 / +3.08%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.78
|
1.50
|
2,639,000
|
|
4/5/2012
|
+0.30 / +4.84%
|
6.10
|
6.50
|
5.90
|
6.50
|
6.36
|
1.45
|
2,637,600
|
|
4/4/2012
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.16
|
1.38
|
3,290,100
|
|
4/3/2012
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.70
|
1.30
|
1,212,900
|
|
3/30/2012
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.56
|
1.23
|
2,512,100
|
|
3/29/2012
|
-0.40 / -6.35%
|
6.20
|
6.50
|
5.90
|
5.90
|
6.07
|
1.32
|
1,705,500
|
|
3/28/2012
|
-0.10 / -1.56%
|
6.00
|
6.50
|
6.00
|
6.30
|
6.12
|
1.41
|
2,193,704
|
|
3/27/2012
|
-0.40 / -5.88%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.55
|
1.43
|
1,483,160
|
|
3/26/2012
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.40
|
6.80
|
6.79
|
1.52
|
3,175,334
|
|
3/23/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.70
|
6.63
|
1.50
|
3,125,400
|
|
3/22/2012
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.62
|
1.50
|
2,876,000
|
|
3/21/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.41
|
596,500
|
|
3/20/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.95
|
1.34
|
1,679,200
|
|
3/19/2012
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.30
|
5.80
|
5.70
|
1.30
|
3,807,900
|
|
3/16/2012
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.23
|
1,217,400
|
|
3/15/2012
|
+0.40 / +8.00%
|
4.90
|
5.40
|
4.80
|
5.40
|
5.20
|
1.21
|
1,983,200
|
|
3/14/2012
|
-0.40 / -7.41%
|
5.20
|
5.50
|
5.00
|
5.00
|
5.10
|
1.12
|
1,649,800
|
|
3/13/2012
|
+0.10 / +1.89%
|
5.10
|
5.50
|
5.00
|
5.40
|
5.31
|
1.21
|
1,369,800
|
|
3/12/2012
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.31
|
1.18
|
1,627,400
|
|
3/9/2012
|
-0.20 / -3.51%
|
5.60
|
6.00
|
5.40
|
5.50
|
5.58
|
1.23
|
1,121,700
|
|
3/8/2012
|
-0.20 / -3.39%
|
5.30
|
5.90
|
5.30
|
5.70
|
5.82
|
1.27
|
2,664,600
|
|
3/7/2012
|
+0.20 / +3.51%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.63
|
1.32
|
3,024,000
|
|
3/6/2012
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.20
|
5.70
|
5.70
|
1.27
|
4,239,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|