|
Closing price on 5/18/2010
|
|
| Open |
20.40 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
80,200 |
| Split-adjusted Price |
4.51 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-0.70 / -3.35%
|
20.40
|
20.80
|
20.00
|
20.20
|
20.27
|
4.51
|
80,200
|
|
|
5/17/2010
|
-0.70 / -3.24%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.14
|
4.67
|
158,600
|
|
|
5/14/2010
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.66
|
4.82
|
51,700
|
|
|
5/13/2010
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.40
|
21.40
|
21.69
|
4.78
|
38,200
|
|
|
5/12/2010
|
-1.00 / -4.46%
|
22.00
|
22.30
|
21.30
|
21.40
|
21.75
|
4.78
|
211,200
|
|
|
5/11/2010
|
+0.60 / +2.75%
|
22.20
|
23.20
|
22.20
|
22.40
|
22.89
|
5.00
|
155,300
|
|
|
5/10/2010
|
-0.40 / -1.80%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.75
|
4.87
|
108,600
|
|
|
5/7/2010
|
-0.70 / -3.06%
|
22.90
|
22.90
|
22.00
|
22.20
|
22.21
|
4.96
|
187,000
|
|
|
5/6/2010
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.78
|
5.11
|
100,700
|
|
|
5/5/2010
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.30
|
22.70
|
22.62
|
5.07
|
115,700
|
|
|
5/4/2010
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.50
|
23.00
|
23.07
|
5.14
|
180,800
|
|
|
4/29/2010
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.60
|
22.90
|
22.81
|
5.11
|
100,100
|
|
|
4/28/2010
|
-0.20 / -0.87%
|
23.20
|
24.00
|
22.80
|
22.80
|
22.96
|
5.09
|
88,800
|
|
|
4/27/2010
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.22
|
5.14
|
180,400
|
|
|
4/26/2010
|
-0.50 / -2.13%
|
23.50
|
24.00
|
23.00
|
23.00
|
23.55
|
5.14
|
244,100
|
|
|
4/22/2010
|
+1.00 / +4.44%
|
22.80
|
23.50
|
22.50
|
23.50
|
23.39
|
5.25
|
447,100
|
|
|
4/21/2010
|
+0.60 / +2.74%
|
22.00
|
22.50
|
21.70
|
22.50
|
21.97
|
5.02
|
208,500
|
|
|
4/20/2010
|
-0.20 / -0.90%
|
22.30
|
22.40
|
21.70
|
21.90
|
21.99
|
4.89
|
164,900
|
|
|
4/19/2010
|
-0.70 / -3.07%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.27
|
4.94
|
165,900
|
|
|
4/16/2010
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.70
|
22.80
|
22.90
|
5.09
|
183,800
|
|
|
4/15/2010
|
-1.00 / -4.13%
|
23.50
|
23.60
|
22.40
|
23.20
|
22.87
|
5.18
|
280,200
|
|
|
4/14/2010
|
+0.20 / +0.83%
|
24.20
|
24.50
|
23.00
|
24.20
|
23.75
|
5.40
|
382,100
|
|
|
4/13/2010
|
+0.90 / +3.90%
|
24.50
|
24.60
|
23.40
|
24.00
|
24.17
|
5.36
|
450,100
|
|
|
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
|
|
|