|
|
Closing price on 8/13/2010
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
15.70 |
| Volume |
573,400 |
| Split-adjusted Price |
3.68 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+0.50 / +3.13%
|
16.40
|
17.00
|
15.70
|
16.50
|
16.64
|
3.68
|
573,400
|
|
|
8/12/2010
|
-0.50 / -3.03%
|
17.00
|
17.20
|
16.00
|
16.00
|
16.46
|
3.57
|
218,700
|
|
|
8/11/2010
|
-0.20 / -1.20%
|
17.00
|
17.50
|
16.50
|
16.50
|
17.16
|
3.68
|
183,500
|
|
|
8/10/2010
|
0.00 / 0.00%
|
17.30
|
18.00
|
16.10
|
16.70
|
17.01
|
3.73
|
281,900
|
|
|
8/9/2010
|
-0.30 / -1.76%
|
17.60
|
17.90
|
16.30
|
16.70
|
17.13
|
3.73
|
119,700
|
|
|
8/6/2010
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
16.94
|
3.80
|
114,400
|
|
|
8/5/2010
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.10
|
17.30
|
17.41
|
3.86
|
166,800
|
|
|
8/4/2010
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.49
|
3.89
|
123,900
|
|
|
8/3/2010
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.60
|
17.60
|
17.87
|
3.93
|
126,200
|
|
|
8/2/2010
|
-0.30 / -1.67%
|
18.40
|
18.40
|
17.60
|
17.70
|
17.87
|
3.95
|
208,600
|
|
|
7/30/2010
|
-0.40 / -2.17%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.10
|
4.02
|
118,200
|
|
|
7/29/2010
|
+0.30 / +1.66%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.25
|
4.11
|
138,500
|
|
|
7/28/2010
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.60
|
18.10
|
17.90
|
4.04
|
271,700
|
|
|
7/27/2010
|
-0.30 / -1.63%
|
18.40
|
18.90
|
18.10
|
18.10
|
18.52
|
4.04
|
185,500
|
|
|
7/26/2010
|
-0.40 / -2.13%
|
19.00
|
19.20
|
18.10
|
18.40
|
18.42
|
4.11
|
93,200
|
|
|
7/23/2010
|
-0.30 / -1.57%
|
19.10
|
19.50
|
18.60
|
18.80
|
18.85
|
4.20
|
134,700
|
|
|
7/22/2010
|
-0.20 / -1.04%
|
19.00
|
19.40
|
18.20
|
19.10
|
18.82
|
4.27
|
298,100
|
|
|
7/21/2010
|
+0.30 / +1.58%
|
19.30
|
19.40
|
18.50
|
19.30
|
19.07
|
4.31
|
731,800
|
|
|
7/20/2010
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.28
|
4.24
|
369,000
|
|
|
7/19/2010
|
-1.00 / -4.93%
|
19.00
|
19.60
|
19.00
|
19.30
|
19.37
|
4.31
|
768,000
|
|
|
7/16/2010
|
+0.20 / +1.00%
|
19.50
|
20.40
|
18.90
|
20.30
|
19.50
|
4.53
|
1,424,900
|
|
|
7/15/2010
|
-0.40 / -1.95%
|
20.20
|
21.20
|
19.50
|
20.10
|
20.30
|
4.49
|
1,183,200
|
|
|
7/14/2010
|
+1.00 / +5.13%
|
20.00
|
20.50
|
19.00
|
20.50
|
19.97
|
4.58
|
1,875,900
|
|
|
7/13/2010
|
+0.80 / +4.28%
|
18.50
|
19.50
|
18.10
|
19.50
|
19.24
|
4.35
|
1,621,200
|
|
|
7/12/2010
|
+0.50 / +2.75%
|
18.80
|
19.00
|
17.50
|
18.70
|
18.29
|
4.18
|
946,000
|
|
|
7/9/2010
|
+1.10 / +6.43%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.17
|
4.06
|
2,031,400
|
|
|
7/8/2010
|
+0.90 / +5.56%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
3.82
|
170,500
|
|
|
7/7/2010
|
+0.10 / +0.62%
|
16.50
|
16.50
|
15.70
|
16.20
|
16.00
|
3.62
|
257,000
|
|
|
7/6/2010
|
-0.40 / -2.42%
|
16.60
|
16.60
|
15.80
|
16.10
|
16.10
|
3.60
|
159,000
|
|
|
7/5/2010
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.57
|
3.68
|
109,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|