|
Closing price on 4/29/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
97,000 |
| Split-adjusted Price |
1.85 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.55
|
1.85
|
97,000
|
|
|
4/28/2011
|
+0.40 / +4.88%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.54
|
1.92
|
86,600
|
|
|
4/27/2011
|
+0.10 / +1.23%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.52
|
1.83
|
443,900
|
|
|
4/26/2011
|
-0.40 / -4.71%
|
8.80
|
8.90
|
8.10
|
8.10
|
8.52
|
1.81
|
64,900
|
|
|
4/25/2011
|
+0.50 / +6.25%
|
8.30
|
8.90
|
7.90
|
8.50
|
8.70
|
1.90
|
219,900
|
|
|
4/22/2011
|
-0.30 / -3.61%
|
8.50
|
8.80
|
8.00
|
8.00
|
8.39
|
1.79
|
101,100
|
|
|
4/21/2011
|
-0.60 / -6.74%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.64
|
1.85
|
156,100
|
|
|
4/20/2011
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.86
|
1.99
|
26,900
|
|
|
4/19/2011
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.87
|
1.94
|
1,208,660
|
|
|
4/18/2011
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.60
|
8.90
|
8.86
|
1.99
|
163,700
|
|
|
4/15/2011
|
-0.30 / -3.26%
|
9.10
|
9.40
|
8.80
|
8.90
|
9.15
|
1.99
|
83,000
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.13
|
2.05
|
84,700
|
|
|
4/13/2011
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.27
|
2.05
|
107,200
|
|
|
4/8/2011
|
-0.10 / -1.09%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.32
|
2.03
|
128,100
|
|
|
4/7/2011
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.25
|
2.05
|
4,200
|
|
|
4/6/2011
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.45
|
2.12
|
103,300
|
|
|
4/5/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.47
|
2.05
|
93,500
|
|
|
4/4/2011
|
-0.10 / -1.08%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.55
|
2.05
|
55,300
|
|
|
4/1/2011
|
-0.20 / -2.11%
|
9.10
|
9.60
|
9.00
|
9.30
|
9.36
|
2.08
|
389,100
|
|
|
3/31/2011
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.64
|
2.12
|
57,500
|
|
|
3/30/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.56
|
2.14
|
81,300
|
|
|
3/29/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.68
|
2.14
|
206,600
|
|
|
3/28/2011
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.81
|
2.14
|
122,300
|
|
|
3/25/2011
|
-0.10 / -1.02%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.77
|
2.17
|
806,600
|
|
|
3/24/2011
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.60
|
9.80
|
9.75
|
2.19
|
230,100
|
|
|
3/23/2011
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.82
|
2.19
|
81,400
|
|
|
3/22/2011
|
-0.40 / -4.00%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.83
|
2.14
|
149,500
|
|
|
3/21/2011
|
-0.10 / -0.99%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.07
|
2.23
|
152,300
|
|
|
3/18/2011
|
+0.20 / +2.02%
|
9.80
|
10.40
|
9.70
|
10.10
|
10.06
|
2.26
|
304,800
|
|
|
3/17/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.98
|
2.21
|
129,300
|
|
|