Shore Bancshares Inc NASDAQ:SHBI Historical Prices

Below are the 5603 trading days of historical prices for SHBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5603	NASDAQ	SHBI	Fri, Apr 19, 2024	10.12	10.50	10.12	10.43
5602	NASDAQ	SHBI	Thu, Apr 18, 2024	10.09	10.19	10.09	10.16
5601	NASDAQ	SHBI	Wed, Apr 17, 2024	10.29	10.35	10.06	10.08
5600	NASDAQ	SHBI	Tue, Apr 16, 2024	10.31	10.31	10.15	10.17
5599	NASDAQ	SHBI	Mon, Apr 15, 2024	10.38	10.63	10.22	10.31
5598	NASDAQ	SHBI	Fri, Apr 12, 2024	10.27	10.51	10.23	10.36
5597	NASDAQ	SHBI	Thu, Apr 11, 2024	10.49	10.49	10.26	10.34
5596	NASDAQ	SHBI	Wed, Apr 10, 2024	10.80	10.80	10.26	10.40
5595	NASDAQ	SHBI	Tue, Apr 9, 2024	11.06	11.11	10.93	11.01
5594	NASDAQ	SHBI	Mon, Apr 8, 2024	11.04	11.06	10.93	10.96
5593	NASDAQ	SHBI	Fri, Apr 5, 2024	10.92	11.04	10.77	10.90
5592	NASDAQ	SHBI	Thu, Apr 4, 2024	11.07	11.20	10.92	10.95
5591	NASDAQ	SHBI	Wed, Apr 3, 2024	10.93	11.01	10.87	10.90
5590	NASDAQ	SHBI	Tue, Apr 2, 2024	11.00	11.14	10.70	10.92
5589	NASDAQ	SHBI	Mon, Apr 1, 2024	11.48	11.90	11.09	11.09
5588	NASDAQ	SHBI	Thu, Mar 28, 2024	11.38	11.64	11.26	11.50
5587	NASDAQ	SHBI	Wed, Mar 27, 2024	11.11	11.41	11.11	11.40
5586	NASDAQ	SHBI	Tue, Mar 26, 2024	11.29	11.29	11.06	11.10
5585	NASDAQ	SHBI	Mon, Mar 25, 2024	11.21	11.44	11.07	11.17
5584	NASDAQ	SHBI	Fri, Mar 22, 2024	11.39	11.51	11.11	11.15
5583	NASDAQ	SHBI	Thu, Mar 21, 2024	11.30	11.45	11.22	11.37
5582	NASDAQ	SHBI	Wed, Mar 20, 2024	10.65	11.29	10.65	11.21
5581	NASDAQ	SHBI	Tue, Mar 19, 2024	10.73	10.85	10.68	10.73
5580	NASDAQ	SHBI	Mon, Mar 18, 2024	10.78	10.84	10.56	10.71
5579	NASDAQ	SHBI	Fri, Mar 15, 2024	10.85	11.09	10.74	10.78
5578	NASDAQ	SHBI	Thu, Mar 14, 2024	11.14	11.42	10.84	10.88
5577	NASDAQ	SHBI	Wed, Mar 13, 2024	11.17	11.53	11.15	11.23
5576	NASDAQ	SHBI	Tue, Mar 12, 2024	11.34	11.52	11.18	11.23
5575	NASDAQ	SHBI	Mon, Mar 11, 2024	11.26	11.46	11.26	11.36
5574	NASDAQ	SHBI	Fri, Mar 8, 2024	11.52	11.65	11.30	11.33
5573	NASDAQ	SHBI	Thu, Mar 7, 2024	11.51	11.73	11.26	11.32
5572	NASDAQ	SHBI	Wed, Mar 6, 2024	11.47	11.61	11.17	11.34
5571	NASDAQ	SHBI	Tue, Mar 5, 2024	11.04	11.56	11.04	11.45
5570	NASDAQ	SHBI	Mon, Mar 4, 2024	11.25	11.34	11.08	11.11
5569	NASDAQ	SHBI	Fri, Mar 1, 2024	11.28	11.50	11.05	11.20
5568	NASDAQ	SHBI	Thu, Feb 29, 2024	11.54	11.61	11.25	11.36
5567	NASDAQ	SHBI	Wed, Feb 28, 2024	11.12	11.34	11.12	11.22
5566	NASDAQ	SHBI	Tue, Feb 27, 2024	11.36	11.51	11.21	11.25
5565	NASDAQ	SHBI	Mon, Feb 26, 2024	11.33	11.54	11.16	11.21
5564	NASDAQ	SHBI	Fri, Feb 23, 2024	11.35	11.46	11.18	11.35
5563	NASDAQ	SHBI	Thu, Feb 22, 2024	11.42	11.57	11.17	11.31
5562	NASDAQ	SHBI	Wed, Feb 21, 2024	11.51	11.76	11.40	11.44
5561	NASDAQ	SHBI	Tue, Feb 20, 2024	11.50	11.75	11.49	11.59
5560	NASDAQ	SHBI	Fri, Feb 16, 2024	11.63	11.75	11.41	11.66
5559	NASDAQ	SHBI	Thu, Feb 15, 2024	11.38	11.78	11.38	11.72
5558	NASDAQ	SHBI	Wed, Feb 14, 2024	11.09	11.28	11.01	11.24
5557	NASDAQ	SHBI	Tue, Feb 13, 2024	11.31	11.46	10.91	11.04
5556	NASDAQ	SHBI	Mon, Feb 12, 2024	11.21	11.63	11.21	11.56
5555	NASDAQ	SHBI	Fri, Feb 9, 2024	10.95	11.30	10.91	11.26
5554	NASDAQ	SHBI	Thu, Feb 8, 2024	11.00	11.23	10.92	11.05
5553	NASDAQ	SHBI	Wed, Feb 7, 2024	11.17	12.28	10.86	11.02
5552	NASDAQ	SHBI	Tue, Feb 6, 2024	11.16	11.34	11.05	11.10
5551	NASDAQ	SHBI	Mon, Feb 5, 2024	11.40	11.40	10.97	11.10
5550	NASDAQ	SHBI	Fri, Feb 2, 2024	11.88	12.03	11.55	11.56
5549	NASDAQ	SHBI	Thu, Feb 1, 2024	12.99	13.32	11.82	12.14
5548	NASDAQ	SHBI	Wed, Jan 31, 2024	13.42	13.65	12.92	12.94
5547	NASDAQ	SHBI	Tue, Jan 30, 2024	13.77	13.90	13.50	13.68
5546	NASDAQ	SHBI	Mon, Jan 29, 2024	13.70	13.84	13.56	13.83
5545	NASDAQ	SHBI	Fri, Jan 26, 2024	13.74	13.87	13.68	13.76
5544	NASDAQ	SHBI	Thu, Jan 25, 2024	13.86	13.86	13.50	13.59
5543	NASDAQ	SHBI	Wed, Jan 24, 2024	13.62	13.74	13.37	13.55
5542	NASDAQ	SHBI	Tue, Jan 23, 2024	13.63	13.63	13.36	13.38
5541	NASDAQ	SHBI	Mon, Jan 22, 2024	13.29	13.49	13.04	13.48
5540	NASDAQ	SHBI	Fri, Jan 19, 2024	13.12	13.20	12.87	13.11
5539	NASDAQ	SHBI	Thu, Jan 18, 2024	12.93	13.40	12.79	12.98
5538	NASDAQ	SHBI	Wed, Jan 17, 2024	12.50	12.88	12.50	12.87
5537	NASDAQ	SHBI	Tue, Jan 16, 2024	12.88	13.05	12.65	12.70
5536	NASDAQ	SHBI	Fri, Jan 12, 2024	13.28	13.43	12.94	12.98
5535	NASDAQ	SHBI	Thu, Jan 11, 2024	13.20	13.35	12.97	13.14
5534	NASDAQ	SHBI	Wed, Jan 10, 2024	13.29	13.41	13.15	13.33
5533	NASDAQ	SHBI	Tue, Jan 9, 2024	13.43	13.54	13.31	13.36
5532	NASDAQ	SHBI	Mon, Jan 8, 2024	13.64	13.68	13.50	13.61
5531	NASDAQ	SHBI	Fri, Jan 5, 2024	13.45	13.80	13.42	13.64
5530	NASDAQ	SHBI	Thu, Jan 4, 2024	13.44	13.70	13.44	13.56
5529	NASDAQ	SHBI	Wed, Jan 3, 2024	14.04	14.04	13.39	13.43
5528	NASDAQ	SHBI	Tue, Jan 2, 2024	14.20	14.38	14.06	14.10
5527	NASDAQ	SHBI	Fri, Dec 29, 2023	14.35	14.44	14.21	14.25
5526	NASDAQ	SHBI	Thu, Dec 28, 2023	14.38	14.51	14.35	14.40
5525	NASDAQ	SHBI	Wed, Dec 27, 2023	14.35	14.50	14.20	14.41
5524	NASDAQ	SHBI	Tue, Dec 26, 2023	14.17	14.33	14.17	14.27
5523	NASDAQ	SHBI	Fri, Dec 22, 2023	14.06	14.32	14.06	14.19
5522	NASDAQ	SHBI	Thu, Dec 21, 2023	14.05	14.10	13.89	13.98
5521	NASDAQ	SHBI	Wed, Dec 20, 2023	13.98	14.43	13.89	13.90
5520	NASDAQ	SHBI	Tue, Dec 19, 2023	13.83	14.10	13.83	13.99
5519	NASDAQ	SHBI	Mon, Dec 18, 2023	14.03	14.04	13.78	13.83
5518	NASDAQ	SHBI	Fri, Dec 15, 2023	14.08	14.08	13.76	13.95
5517	NASDAQ	SHBI	Thu, Dec 14, 2023	14.05	14.43	13.88	13.95
5516	NASDAQ	SHBI	Wed, Dec 13, 2023	12.97	13.82	12.88	13.80
5515	NASDAQ	SHBI	Tue, Dec 12, 2023	12.99	12.99	12.80	12.86
5514	NASDAQ	SHBI	Mon, Dec 11, 2023	13.06	13.06	12.91	12.91
5513	NASDAQ	SHBI	Fri, Dec 8, 2023	12.88	13.05	12.87	12.98
5512	NASDAQ	SHBI	Thu, Dec 7, 2023	12.72	12.98	12.72	12.90
5511	NASDAQ	SHBI	Wed, Dec 6, 2023	13.00	13.43	12.54	12.59
5510	NASDAQ	SHBI	Tue, Dec 5, 2023	12.93	13.02	12.76	12.89
5509	NASDAQ	SHBI	Mon, Dec 4, 2023	12.63	12.97	12.63	12.93
5508	NASDAQ	SHBI	Fri, Dec 1, 2023	11.99	12.68	11.99	12.63
5507	NASDAQ	SHBI	Thu, Nov 30, 2023	12.25	12.25	11.84	11.94
5506	NASDAQ	SHBI	Wed, Nov 29, 2023	11.94	12.24	11.94	12.04
5505	NASDAQ	SHBI	Tue, Nov 28, 2023	11.89	11.89	11.69	11.78
5504	NASDAQ	SHBI	Mon, Nov 27, 2023	11.91	11.99	11.81	11.82
5503	NASDAQ	SHBI	Fri, Nov 24, 2023	11.93	12.21	11.93	11.98
5502	NASDAQ	SHBI	Wed, Nov 22, 2023	12.03	12.11	11.90	11.95
5501	NASDAQ	SHBI	Tue, Nov 21, 2023	12.06	12.22	11.87	11.89
5500	NASDAQ	SHBI	Mon, Nov 20, 2023	12.10	12.18	12.00	12.11
5499	NASDAQ	SHBI	Fri, Nov 17, 2023	12.05	12.20	11.98	12.03
5498	NASDAQ	SHBI	Thu, Nov 16, 2023	12.08	12.08	11.81	11.92
5497	NASDAQ	SHBI	Wed, Nov 15, 2023	12.08	12.32	12.08	12.14
5496	NASDAQ	SHBI	Tue, Nov 14, 2023	11.65	12.12	11.65	12.11
5495	NASDAQ	SHBI	Mon, Nov 13, 2023	11.09	11.25	11.09	11.19
5494	NASDAQ	SHBI	Fri, Nov 10, 2023	11.23	11.26	11.02	11.17
5493	NASDAQ	SHBI	Thu, Nov 9, 2023	11.32	11.35	11.07	11.19
5492	NASDAQ	SHBI	Wed, Nov 8, 2023	11.48	11.48	11.17	11.26
5491	NASDAQ	SHBI	Tue, Nov 7, 2023	11.50	11.55	11.40	11.49
5490	NASDAQ	SHBI	Mon, Nov 6, 2023	11.81	11.81	11.47	11.49
5489	NASDAQ	SHBI	Fri, Nov 3, 2023	11.16	11.92	11.16	11.82
5488	NASDAQ	SHBI	Thu, Nov 2, 2023	10.43	10.89	10.43	10.86
5487	NASDAQ	SHBI	Wed, Nov 1, 2023	10.21	10.47	10.11	10.42
5486	NASDAQ	SHBI	Tue, Oct 31, 2023	10.43	10.48	10.23	10.26
5485	NASDAQ	SHBI	Mon, Oct 30, 2023	10.28	10.47	10.28	10.38
5484	NASDAQ	SHBI	Fri, Oct 27, 2023	10.43	10.43	10.05	10.18
5483	NASDAQ	SHBI	Thu, Oct 26, 2023	10.06	10.42	10.06	10.38
5482	NASDAQ	SHBI	Wed, Oct 25, 2023	9.88	10.05	9.66	9.97
5481	NASDAQ	SHBI	Tue, Oct 24, 2023	10.17	10.17	9.72	9.91
5480	NASDAQ	SHBI	Mon, Oct 23, 2023	10.04	10.28	10.00	10.07
5479	NASDAQ	SHBI	Fri, Oct 20, 2023	10.32	10.60	10.03	10.04
5478	NASDAQ	SHBI	Thu, Oct 19, 2023	10.42	10.53	10.25	10.29
5477	NASDAQ	SHBI	Wed, Oct 18, 2023	10.63	10.76	10.35	10.38
5476	NASDAQ	SHBI	Tue, Oct 17, 2023	10.37	10.81	10.37	10.68
5475	NASDAQ	SHBI	Mon, Oct 16, 2023	10.35	10.53	10.33	10.44
5474	NASDAQ	SHBI	Fri, Oct 13, 2023	10.61	10.66	10.20	10.22
5473	NASDAQ	SHBI	Thu, Oct 12, 2023	10.63	10.73	10.43	10.54
5472	NASDAQ	SHBI	Wed, Oct 11, 2023	10.61	10.72	10.51	10.67
5471	NASDAQ	SHBI	Tue, Oct 10, 2023	10.66	10.82	10.59	10.59
5470	NASDAQ	SHBI	Mon, Oct 9, 2023	10.40	10.62	10.40	10.55
5469	NASDAQ	SHBI	Fri, Oct 6, 2023	10.42	10.75	10.28	10.50
5468	NASDAQ	SHBI	Thu, Oct 5, 2023	10.40	10.44	10.26	10.41
5467	NASDAQ	SHBI	Wed, Oct 4, 2023	10.07	10.27	9.94	10.24
5466	NASDAQ	SHBI	Tue, Oct 3, 2023	10.26	10.26	9.97	9.99
5465	NASDAQ	SHBI	Mon, Oct 2, 2023	10.45	10.58	10.25	10.28
5464	NASDAQ	SHBI	Fri, Sep 29, 2023	10.46	10.64	10.42	10.52
5463	NASDAQ	SHBI	Thu, Sep 28, 2023	10.34	10.50	10.31	10.40
5462	NASDAQ	SHBI	Wed, Sep 27, 2023	10.60	10.63	10.27	10.30
5461	NASDAQ	SHBI	Tue, Sep 26, 2023	10.49	10.70	10.44	10.59
5460	NASDAQ	SHBI	Mon, Sep 25, 2023	10.35	10.64	10.35	10.52
5459	NASDAQ	SHBI	Fri, Sep 22, 2023	10.59	10.66	10.41	10.43
5458	NASDAQ	SHBI	Thu, Sep 21, 2023	10.71	10.75	10.53	10.56
5457	NASDAQ	SHBI	Wed, Sep 20, 2023	10.82	10.85	10.75	10.75
5456	NASDAQ	SHBI	Tue, Sep 19, 2023	10.92	11.00	10.71	10.75
5455	NASDAQ	SHBI	Mon, Sep 18, 2023	11.29	11.29	10.89	10.94
5454	NASDAQ	SHBI	Fri, Sep 15, 2023	11.28	11.41	11.21	11.30
5453	NASDAQ	SHBI	Thu, Sep 14, 2023	11.05	11.33	11.05	11.28
5452	NASDAQ	SHBI	Wed, Sep 13, 2023	11.01	11.02	10.81	11.00
5451	NASDAQ	SHBI	Tue, Sep 12, 2023	10.88	11.04	10.88	11.00
5450	NASDAQ	SHBI	Mon, Sep 11, 2023	10.91	10.91	10.91	10.91
5449	NASDAQ	SHBI	Fri, Sep 8, 2023	10.90	10.99	10.79	10.89
5448	NASDAQ	SHBI	Thu, Sep 7, 2023	11.00	11.12	10.79	10.83
5447	NASDAQ	SHBI	Wed, Sep 6, 2023	11.48	11.48	11.04	11.06
5446	NASDAQ	SHBI	Tue, Sep 5, 2023	11.43	11.56	11.37	11.46
5445	NASDAQ	SHBI	Fri, Sep 1, 2023	11.15	11.51	11.15	11.49
5444	NASDAQ	SHBI	Thu, Aug 31, 2023	11.18	11.23	11.06	11.08
5443	NASDAQ	SHBI	Wed, Aug 30, 2023	11.24	11.24	11.10	11.14
5442	NASDAQ	SHBI	Tue, Aug 29, 2023	11.05	11.28	11.01	11.24
5441	NASDAQ	SHBI	Mon, Aug 28, 2023	10.87	11.05	10.87	11.01
5440	NASDAQ	SHBI	Fri, Aug 25, 2023	10.89	10.95	10.77	10.84
5439	NASDAQ	SHBI	Thu, Aug 24, 2023	10.69	10.94	10.69	10.82
5438	NASDAQ	SHBI	Wed, Aug 23, 2023	10.62	10.80	10.61	10.71
5437	NASDAQ	SHBI	Tue, Aug 22, 2023	11.01	11.13	10.61	10.66
5436	NASDAQ	SHBI	Mon, Aug 21, 2023	11.24	11.24	11.05	11.05
5435	NASDAQ	SHBI	Fri, Aug 18, 2023	10.97	11.13	10.95	11.05
5434	NASDAQ	SHBI	Thu, Aug 17, 2023	11.07	11.19	11.04	11.07
5433	NASDAQ	SHBI	Wed, Aug 16, 2023	11.35	11.45	11.06	11.07
5432	NASDAQ	SHBI	Tue, Aug 15, 2023	11.60	11.63	11.30	11.32
5431	NASDAQ	SHBI	Mon, Aug 14, 2023	11.45	11.45	11.28	11.39
5430	NASDAQ	SHBI	Fri, Aug 11, 2023	11.60	11.79	11.32	11.40
5429	NASDAQ	SHBI	Thu, Aug 10, 2023	11.38	11.73	11.36	11.69
5428	NASDAQ	SHBI	Wed, Aug 9, 2023	11.40	11.41	11.25	11.27
5427	NASDAQ	SHBI	Tue, Aug 8, 2023	11.41	11.46	11.20	11.45
5426	NASDAQ	SHBI	Mon, Aug 7, 2023	11.36	11.63	11.14	11.63
5425	NASDAQ	SHBI	Fri, Aug 4, 2023	11.36	11.53	11.26	11.27
5424	NASDAQ	SHBI	Thu, Aug 3, 2023	11.46	11.63	11.31	11.35
5423	NASDAQ	SHBI	Wed, Aug 2, 2023	11.68	11.99	11.56	11.60
5422	NASDAQ	SHBI	Tue, Aug 1, 2023	11.85	12.00	11.78	11.80
5421	NASDAQ	SHBI	Mon, Jul 31, 2023	12.07	12.24	11.87	11.90
5420	NASDAQ	SHBI	Fri, Jul 28, 2023	12.68	13.14	11.94	12.00
5419	NASDAQ	SHBI	Thu, Jul 27, 2023	13.37	13.37	13.01	13.04
5418	NASDAQ	SHBI	Wed, Jul 26, 2023	12.83	13.34	12.83	13.20
5417	NASDAQ	SHBI	Tue, Jul 25, 2023	12.80	13.02	12.67	12.69
5416	NASDAQ	SHBI	Mon, Jul 24, 2023	12.55	12.88	12.55	12.80
5415	NASDAQ	SHBI	Fri, Jul 21, 2023	12.75	12.77	12.48	12.52
5414	NASDAQ	SHBI	Thu, Jul 20, 2023	12.67	12.77	12.62	12.70
5413	NASDAQ	SHBI	Wed, Jul 19, 2023	12.48	12.76	12.43	12.66
5412	NASDAQ	SHBI	Tue, Jul 18, 2023	11.84	12.48	11.84	12.40
5411	NASDAQ	SHBI	Mon, Jul 17, 2023	11.63	11.96	11.63	11.83
5410	NASDAQ	SHBI	Fri, Jul 14, 2023	11.95	11.95	11.57	11.65
5409	NASDAQ	SHBI	Thu, Jul 13, 2023	11.75	11.92	11.75	11.85
5408	NASDAQ	SHBI	Wed, Jul 12, 2023	11.59	11.95	11.59	11.70
5407	NASDAQ	SHBI	Tue, Jul 11, 2023	11.39	11.65	11.39	11.50
5406	NASDAQ	SHBI	Mon, Jul 10, 2023	11.48	11.81	11.40	11.45
5405	NASDAQ	SHBI	Fri, Jul 7, 2023	11.00	11.56	11.00	11.53
5404	NASDAQ	SHBI	Thu, Jul 6, 2023	11.51	11.51	10.97	11.00
5403	NASDAQ	SHBI	Wed, Jul 5, 2023	11.79	11.90	11.60	11.62
5402	NASDAQ	SHBI	Mon, Jul 3, 2023	11.68	12.11	11.68	11.80
5401	NASDAQ	SHBI	Fri, Jun 30, 2023	11.87	11.90	11.48	11.56
5400	NASDAQ	SHBI	Thu, Jun 29, 2023	11.82	12.08	11.73	11.80
5399	NASDAQ	SHBI	Wed, Jun 28, 2023	11.90	11.90	11.61	11.70
5398	NASDAQ	SHBI	Tue, Jun 27, 2023	12.00	12.00	11.81	11.86
5397	NASDAQ	SHBI	Mon, Jun 26, 2023	12.08	12.25	11.94	11.95
5396	NASDAQ	SHBI	Fri, Jun 23, 2023	11.89	12.11	11.89	12.08
5395	NASDAQ	SHBI	Thu, Jun 22, 2023	12.30	12.32	11.92	12.00
5394	NASDAQ	SHBI	Wed, Jun 21, 2023	12.52	12.80	12.28	12.32
5393	NASDAQ	SHBI	Tue, Jun 20, 2023	12.86	13.20	12.50	12.52
5392	NASDAQ	SHBI	Fri, Jun 16, 2023	12.63	12.97	12.40	12.86
5391	NASDAQ	SHBI	Thu, Jun 15, 2023	12.41	12.60	12.31	12.52
5390	NASDAQ	SHBI	Wed, Jun 14, 2023	12.63	12.77	12.37	12.43
5389	NASDAQ	SHBI	Tue, Jun 13, 2023	12.09	12.63	12.08	12.60
5388	NASDAQ	SHBI	Mon, Jun 12, 2023	12.08	12.38	12.01	12.07
5387	NASDAQ	SHBI	Fri, Jun 9, 2023	12.28	12.28	12.01	12.08
5386	NASDAQ	SHBI	Thu, Jun 8, 2023	12.21	12.25	12.01	12.16
5385	NASDAQ	SHBI	Wed, Jun 7, 2023	11.79	12.34	11.78	12.20
5384	NASDAQ	SHBI	Tue, Jun 6, 2023	11.50	11.87	11.48	11.69
5383	NASDAQ	SHBI	Mon, Jun 5, 2023	11.66	11.89	11.44	11.49
5382	NASDAQ	SHBI	Fri, Jun 2, 2023	11.40	11.70	11.35	11.63
5381	NASDAQ	SHBI	Thu, Jun 1, 2023	11.29	11.44	11.14	11.27
5380	NASDAQ	SHBI	Wed, May 31, 2023	11.40	11.42	11.09	11.26
5379	NASDAQ	SHBI	Tue, May 30, 2023	11.28	11.45	11.18	11.40
5378	NASDAQ	SHBI	Fri, May 26, 2023	11.22	11.31	11.08	11.19
5377	NASDAQ	SHBI	Thu, May 25, 2023	11.36	11.66	11.14	11.19
5376	NASDAQ	SHBI	Wed, May 24, 2023	11.51	11.75	11.31	11.42
5375	NASDAQ	SHBI	Tue, May 23, 2023	11.52	11.84	11.45	11.50
5374	NASDAQ	SHBI	Mon, May 22, 2023	11.65	11.70	11.38	11.54
5373	NASDAQ	SHBI	Fri, May 19, 2023	11.63	12.23	11.21	11.24
5372	NASDAQ	SHBI	Thu, May 18, 2023	11.54	11.61	11.39	11.48
5371	NASDAQ	SHBI	Wed, May 17, 2023	10.90	11.52	10.90	11.52
5370	NASDAQ	SHBI	Tue, May 16, 2023	11.05	11.08	10.72	10.75
5369	NASDAQ	SHBI	Mon, May 15, 2023	10.73	11.00	10.73	10.90
5368	NASDAQ	SHBI	Fri, May 12, 2023	10.82	10.88	10.65	10.77
5367	NASDAQ	SHBI	Thu, May 11, 2023	10.90	11.19	10.75	10.80
5366	NASDAQ	SHBI	Wed, May 10, 2023	11.43	11.73	11.03	11.12
5365	NASDAQ	SHBI	Tue, May 9, 2023	11.25	11.37	11.06	11.25
5364	NASDAQ	SHBI	Mon, May 8, 2023	11.73	11.73	11.23	11.33
5363	NASDAQ	SHBI	Fri, May 5, 2023	11.51	11.69	11.26	11.57
5362	NASDAQ	SHBI	Thu, May 4, 2023	11.13	11.28	10.72	11.16
5361	NASDAQ	SHBI	Wed, May 3, 2023	11.80	12.19	11.26	11.30
5360	NASDAQ	SHBI	Tue, May 2, 2023	12.90	12.92	11.69	11.69
5359	NASDAQ	SHBI	Mon, May 1, 2023	13.22	13.27	12.90	12.91
5358	NASDAQ	SHBI	Fri, Apr 28, 2023	13.01	13.57	13.01	13.28
5357	NASDAQ	SHBI	Thu, Apr 27, 2023	13.09	13.19	12.95	13.15
5356	NASDAQ	SHBI	Wed, Apr 26, 2023	13.01	13.20	12.87	12.99
5355	NASDAQ	SHBI	Tue, Apr 25, 2023	13.21	13.40	12.89	12.98
5354	NASDAQ	SHBI	Mon, Apr 24, 2023	13.75	13.78	13.28	13.29
5353	NASDAQ	SHBI	Fri, Apr 21, 2023	13.61	13.87	13.54	13.69
5352	NASDAQ	SHBI	Thu, Apr 20, 2023	13.91	14.00	13.58	13.70
5351	NASDAQ	SHBI	Wed, Apr 19, 2023	13.65	13.97	13.57	13.94
5350	NASDAQ	SHBI	Tue, Apr 18, 2023	13.52	13.62	13.40	13.60
5349	NASDAQ	SHBI	Mon, Apr 17, 2023	13.28	13.52	13.21	13.52
5348	NASDAQ	SHBI	Fri, Apr 14, 2023	13.75	13.79	13.30	13.38
5347	NASDAQ	SHBI	Thu, Apr 13, 2023	13.52	13.74	13.48	13.65
5346	NASDAQ	SHBI	Wed, Apr 12, 2023	13.61	13.64	13.41	13.54
5345	NASDAQ	SHBI	Tue, Apr 11, 2023	13.65	13.73	13.52	13.61
5344	NASDAQ	SHBI	Mon, Apr 10, 2023	13.70	13.79	13.62	13.67
5343	NASDAQ	SHBI	Thu, Apr 6, 2023	13.61	13.94	13.60	13.73
5342	NASDAQ	SHBI	Wed, Apr 5, 2023	13.76	13.91	13.62	13.72
5341	NASDAQ	SHBI	Tue, Apr 4, 2023	14.33	14.33	13.78	13.83
5340	NASDAQ	SHBI	Mon, Apr 3, 2023	14.30	14.45	14.07	14.25
5339	NASDAQ	SHBI	Fri, Mar 31, 2023	14.30	14.51	14.22	14.28
5338	NASDAQ	SHBI	Thu, Mar 30, 2023	14.55	14.61	14.02	14.26
5337	NASDAQ	SHBI	Wed, Mar 29, 2023	14.52	14.55	14.36	14.50
5336	NASDAQ	SHBI	Tue, Mar 28, 2023	14.42	14.65	14.32	14.45
5335	NASDAQ	SHBI	Mon, Mar 27, 2023	14.74	14.92	14.45	14.49
5334	NASDAQ	SHBI	Fri, Mar 24, 2023	14.11	14.54	14.00	14.52
5333	NASDAQ	SHBI	Thu, Mar 23, 2023	14.42	14.55	14.00	14.16
5332	NASDAQ	SHBI	Wed, Mar 22, 2023	14.83	14.95	14.29	14.33
5331	NASDAQ	SHBI	Tue, Mar 21, 2023	14.60	15.37	14.53	14.79
5330	NASDAQ	SHBI	Mon, Mar 20, 2023	14.45	14.94	14.24	14.31
5329	NASDAQ	SHBI	Fri, Mar 17, 2023	14.89	15.25	14.08	14.14
5328	NASDAQ	SHBI	Thu, Mar 16, 2023	14.42	15.13	14.39	15.01
5327	NASDAQ	SHBI	Wed, Mar 15, 2023	14.37	14.70	14.22	14.61
5326	NASDAQ	SHBI	Tue, Mar 14, 2023	15.14	15.94	14.53	14.61
5325	NASDAQ	SHBI	Mon, Mar 13, 2023	15.39	16.10	14.33	14.52
5324	NASDAQ	SHBI	Fri, Mar 10, 2023	16.12	16.37	15.42	15.76
5323	NASDAQ	SHBI	Thu, Mar 9, 2023	16.87	16.88	16.32	16.38
5322	NASDAQ	SHBI	Wed, Mar 8, 2023	17.00	17.00	16.79	16.89
5321	NASDAQ	SHBI	Tue, Mar 7, 2023	16.95	17.00	16.77	16.84
5320	NASDAQ	SHBI	Mon, Mar 6, 2023	17.00	17.04	16.91	17.00
5319	NASDAQ	SHBI	Fri, Mar 3, 2023	17.01	17.04	16.97	17.00
5318	NASDAQ	SHBI	Thu, Mar 2, 2023	17.00	17.07	16.95	17.04
5317	NASDAQ	SHBI	Wed, Mar 1, 2023	17.07	17.14	16.99	17.10
5316	NASDAQ	SHBI	Tue, Feb 28, 2023	17.13	17.18	17.06	17.06
5315	NASDAQ	SHBI	Mon, Feb 27, 2023	17.06	17.23	16.99	17.06
5314	NASDAQ	SHBI	Fri, Feb 24, 2023	17.06	17.13	16.92	17.04
5313	NASDAQ	SHBI	Thu, Feb 23, 2023	17.12	17.15	17.03	17.12
5312	NASDAQ	SHBI	Wed, Feb 22, 2023	17.25	17.29	17.01	17.04
5311	NASDAQ	SHBI	Tue, Feb 21, 2023	17.25	17.37	17.20	17.23
5310	NASDAQ	SHBI	Fri, Feb 17, 2023	17.31	17.35	17.18	17.35
5309	NASDAQ	SHBI	Thu, Feb 16, 2023	17.20	17.40	17.09	17.21
5308	NASDAQ	SHBI	Wed, Feb 15, 2023	17.27	17.44	17.27	17.44
5307	NASDAQ	SHBI	Tue, Feb 14, 2023	17.40	17.50	17.31	17.37
5306	NASDAQ	SHBI	Mon, Feb 13, 2023	17.48	17.50	17.39	17.48
5305	NASDAQ	SHBI	Fri, Feb 10, 2023	17.36	17.65	17.33	17.48
5304	NASDAQ	SHBI	Thu, Feb 9, 2023	17.75	17.75	17.38	17.46
5303	NASDAQ	SHBI	Wed, Feb 8, 2023	17.74	17.94	17.59	17.64
5302	NASDAQ	SHBI	Tue, Feb 7, 2023	17.79	17.96	17.68	17.84
5301	NASDAQ	SHBI	Mon, Feb 6, 2023	18.04	18.07	17.80	17.89
5300	NASDAQ	SHBI	Fri, Feb 3, 2023	17.78	18.15	17.77	18.02
5299	NASDAQ	SHBI	Thu, Feb 2, 2023	17.69	17.93	17.55	17.78
5298	NASDAQ	SHBI	Wed, Feb 1, 2023	17.48	17.69	17.46	17.49
5297	NASDAQ	SHBI	Tue, Jan 31, 2023	17.23	17.54	17.23	17.48
5296	NASDAQ	SHBI	Mon, Jan 30, 2023	17.00	17.43	16.99	17.24
5295	NASDAQ	SHBI	Fri, Jan 27, 2023	17.44	17.44	16.99	17.03
5294	NASDAQ	SHBI	Thu, Jan 26, 2023	17.35	17.39	17.23	17.38
5293	NASDAQ	SHBI	Wed, Jan 25, 2023	17.34	17.41	17.23	17.37
5292	NASDAQ	SHBI	Tue, Jan 24, 2023	17.52	17.62	17.37	17.45
5291	NASDAQ	SHBI	Mon, Jan 23, 2023	17.64	17.70	17.47	17.55
5290	NASDAQ	SHBI	Fri, Jan 20, 2023	17.54	17.61	17.39	17.57
5289	NASDAQ	SHBI	Thu, Jan 19, 2023	17.31	17.44	17.25	17.42
5288	NASDAQ	SHBI	Wed, Jan 18, 2023	17.82	17.83	17.30	17.35
5287	NASDAQ	SHBI	Tue, Jan 17, 2023	17.77	17.86	17.64	17.77
5286	NASDAQ	SHBI	Fri, Jan 13, 2023	17.67	17.81	17.60	17.75
5285	NASDAQ	SHBI	Thu, Jan 12, 2023	17.67	17.86	17.60	17.72
5284	NASDAQ	SHBI	Wed, Jan 11, 2023	17.66	17.66	17.33	17.55
5283	NASDAQ	SHBI	Tue, Jan 10, 2023	17.38	17.70	17.38	17.57
5282	NASDAQ	SHBI	Mon, Jan 9, 2023	17.63	17.63	17.38	17.47
5281	NASDAQ	SHBI	Fri, Jan 6, 2023	17.43	17.63	17.41	17.52
5280	NASDAQ	SHBI	Thu, Jan 5, 2023	17.08	17.35	16.99	17.30
5279	NASDAQ	SHBI	Wed, Jan 4, 2023	17.50	17.50	17.19	17.26
5278	NASDAQ	SHBI	Tue, Jan 3, 2023	17.40	17.54	17.25	17.40
5277	NASDAQ	SHBI	Fri, Dec 30, 2022	17.40	17.55	17.37	17.43
5276	NASDAQ	SHBI	Thu, Dec 29, 2022	17.46	17.50	17.42	17.48
5275	NASDAQ	SHBI	Wed, Dec 28, 2022	17.51	17.54	17.32	17.35
5274	NASDAQ	SHBI	Tue, Dec 27, 2022	17.53	17.60	17.29	17.47
5273	NASDAQ	SHBI	Fri, Dec 23, 2022	17.29	17.48	17.21	17.45
5272	NASDAQ	SHBI	Thu, Dec 22, 2022	17.28	17.32	17.04	17.29
5271	NASDAQ	SHBI	Wed, Dec 21, 2022	17.43	17.51	17.22	17.35
5270	NASDAQ	SHBI	Tue, Dec 20, 2022	17.25	17.33	17.11	17.22
5269	NASDAQ	SHBI	Mon, Dec 19, 2022	17.27	17.46	17.15	17.20
5268	NASDAQ	SHBI	Fri, Dec 16, 2022	17.16	17.61	17.09	17.34
5267	NASDAQ	SHBI	Thu, Dec 15, 2022	17.98	18.03	17.08	17.25
5266	NASDAQ	SHBI	Wed, Dec 14, 2022	19.13	19.28	19.00	19.05
5265	NASDAQ	SHBI	Tue, Dec 13, 2022	19.42	19.71	19.12	19.20
5264	NASDAQ	SHBI	Mon, Dec 12, 2022	19.39	19.58	19.15	19.47
5263	NASDAQ	SHBI	Fri, Dec 9, 2022	19.51	19.53	19.35	19.35
5262	NASDAQ	SHBI	Thu, Dec 8, 2022	19.46	19.64	19.29	19.50
5261	NASDAQ	SHBI	Wed, Dec 7, 2022	19.50	19.69	19.32	19.41
5260	NASDAQ	SHBI	Tue, Dec 6, 2022	19.56	19.67	19.34	19.45
5259	NASDAQ	SHBI	Mon, Dec 5, 2022	20.00	20.09	19.43	19.69
5258	NASDAQ	SHBI	Fri, Dec 2, 2022	19.82	20.01	19.73	19.90
5257	NASDAQ	SHBI	Thu, Dec 1, 2022	19.91	19.98	19.76	19.91
5256	NASDAQ	SHBI	Wed, Nov 30, 2022	19.79	20.85	19.46	19.91
5255	NASDAQ	SHBI	Tue, Nov 29, 2022	19.78	19.81	19.63	19.68
5254	NASDAQ	SHBI	Mon, Nov 28, 2022	19.95	20.02	19.54	19.63
5253	NASDAQ	SHBI	Fri, Nov 25, 2022	19.79	19.95	19.77	19.92
5252	NASDAQ	SHBI	Wed, Nov 23, 2022	19.93	19.93	19.75	19.83
5251	NASDAQ	SHBI	Tue, Nov 22, 2022	19.86	19.96	19.78	19.87
5250	NASDAQ	SHBI	Mon, Nov 21, 2022	19.79	19.95	19.79	19.85
5249	NASDAQ	SHBI	Fri, Nov 18, 2022	20.04	20.10	19.73	19.82
5248	NASDAQ	SHBI	Thu, Nov 17, 2022	19.55	20.31	19.35	19.77
5247	NASDAQ	SHBI	Wed, Nov 16, 2022	19.80	19.80	19.62	19.70
5246	NASDAQ	SHBI	Tue, Nov 15, 2022	19.81	20.19	19.72	19.84
5245	NASDAQ	SHBI	Mon, Nov 14, 2022	19.62	19.94	19.62	19.71
5244	NASDAQ	SHBI	Fri, Nov 11, 2022	19.91	20.17	19.59	19.78
5243	NASDAQ	SHBI	Thu, Nov 10, 2022	19.89	20.11	19.74	19.96
5242	NASDAQ	SHBI	Wed, Nov 9, 2022	19.69	19.70	19.43	19.43
5241	NASDAQ	SHBI	Tue, Nov 8, 2022	20.04	20.04	19.60	19.78
5240	NASDAQ	SHBI	Mon, Nov 7, 2022	20.19	20.22	19.90	19.96
5239	NASDAQ	SHBI	Fri, Nov 4, 2022	19.80	19.98	19.52	19.98
5238	NASDAQ	SHBI	Thu, Nov 3, 2022	19.60	19.74	19.32	19.63
5237	NASDAQ	SHBI	Wed, Nov 2, 2022	19.94	20.11	19.65	19.74
5236	NASDAQ	SHBI	Tue, Nov 1, 2022	20.10	20.10	19.85	19.97
5235	NASDAQ	SHBI	Mon, Oct 31, 2022	19.76	20.07	19.66	19.94
5234	NASDAQ	SHBI	Fri, Oct 28, 2022	19.02	19.91	18.85	19.76
5233	NASDAQ	SHBI	Thu, Oct 27, 2022	18.71	18.85	18.58	18.63
5232	NASDAQ	SHBI	Wed, Oct 26, 2022	18.38	18.86	18.23	18.54
5231	NASDAQ	SHBI	Tue, Oct 25, 2022	17.84	18.34	17.84	18.25
5230	NASDAQ	SHBI	Mon, Oct 24, 2022	17.75	17.94	17.66	17.85
5229	NASDAQ	SHBI	Fri, Oct 21, 2022	17.79	17.84	17.58	17.64
5228	NASDAQ	SHBI	Thu, Oct 20, 2022	17.83	17.96	17.51	17.68
5227	NASDAQ	SHBI	Wed, Oct 19, 2022	17.68	17.94	17.61	17.85
5226	NASDAQ	SHBI	Tue, Oct 18, 2022	18.28	18.28	17.80	17.87
5225	NASDAQ	SHBI	Mon, Oct 17, 2022	18.10	18.33	17.94	18.02
5224	NASDAQ	SHBI	Fri, Oct 14, 2022	18.03	18.14	17.77	17.81
5223	NASDAQ	SHBI	Thu, Oct 13, 2022	17.16	17.89	17.04	17.88
5222	NASDAQ	SHBI	Wed, Oct 12, 2022	17.26	17.59	17.15	17.30
5221	NASDAQ	SHBI	Tue, Oct 11, 2022	17.24	17.41	17.11	17.31
5220	NASDAQ	SHBI	Mon, Oct 10, 2022	17.36	17.46	17.28	17.31
5219	NASDAQ	SHBI	Fri, Oct 7, 2022	17.32	17.43	17.19	17.33
5218	NASDAQ	SHBI	Thu, Oct 6, 2022	17.70	17.85	17.52	17.59
5217	NASDAQ	SHBI	Wed, Oct 5, 2022	17.79	18.01	17.61	17.76
5216	NASDAQ	SHBI	Tue, Oct 4, 2022	17.51	17.99	17.45	17.98
5215	NASDAQ	SHBI	Mon, Oct 3, 2022	17.43	17.61	17.36	17.40
5214	NASDAQ	SHBI	Fri, Sep 30, 2022	17.48	17.81	17.29	17.32
5213	NASDAQ	SHBI	Thu, Sep 29, 2022	17.65	17.65	17.35	17.49
5212	NASDAQ	SHBI	Wed, Sep 28, 2022	17.71	17.94	17.64	17.80
5211	NASDAQ	SHBI	Tue, Sep 27, 2022	17.97	18.01	17.61	17.68
5210	NASDAQ	SHBI	Mon, Sep 26, 2022	18.01	18.15	17.81	17.88
5209	NASDAQ	SHBI	Fri, Sep 23, 2022	18.26	18.26	17.86	18.08
5208	NASDAQ	SHBI	Thu, Sep 22, 2022	18.45	18.45	18.16	18.19
5207	NASDAQ	SHBI	Wed, Sep 21, 2022	18.70	18.72	18.42	18.42
5206	NASDAQ	SHBI	Tue, Sep 20, 2022	19.06	19.06	18.41	18.66
5205	NASDAQ	SHBI	Mon, Sep 19, 2022	18.82	18.82	18.47	18.56
5204	NASDAQ	SHBI	Fri, Sep 16, 2022	18.19	18.62	18.12	18.49
5203	NASDAQ	SHBI	Thu, Sep 15, 2022	18.27	18.58	18.27	18.39
5202	NASDAQ	SHBI	Wed, Sep 14, 2022	18.46	18.46	18.27	18.35
5201	NASDAQ	SHBI	Tue, Sep 13, 2022	18.51	18.66	18.31	18.36
5200	NASDAQ	SHBI	Mon, Sep 12, 2022	18.55	18.74	18.55	18.72
5199	NASDAQ	SHBI	Fri, Sep 9, 2022	18.66	18.68	18.47	18.53
5198	NASDAQ	SHBI	Thu, Sep 8, 2022	18.39	18.60	18.36	18.50
5197	NASDAQ	SHBI	Wed, Sep 7, 2022	18.39	18.57	18.30	18.55
5196	NASDAQ	SHBI	Tue, Sep 6, 2022	18.70	18.90	18.36	18.45
5195	NASDAQ	SHBI	Fri, Sep 2, 2022	18.93	19.01	18.63	18.69
5194	NASDAQ	SHBI	Thu, Sep 1, 2022	19.10	19.96	18.80	18.89
5193	NASDAQ	SHBI	Wed, Aug 31, 2022	19.29	19.29	19.05	19.05
5192	NASDAQ	SHBI	Tue, Aug 30, 2022	19.37	19.37	19.21	19.27
5191	NASDAQ	SHBI	Mon, Aug 29, 2022	19.55	19.57	19.36	19.36
5190	NASDAQ	SHBI	Fri, Aug 26, 2022	19.57	19.79	19.51	19.55
5189	NASDAQ	SHBI	Thu, Aug 25, 2022	19.52	19.66	19.50	19.65
5188	NASDAQ	SHBI	Wed, Aug 24, 2022	19.61	19.65	19.45	19.47
5187	NASDAQ	SHBI	Tue, Aug 23, 2022	19.82	19.92	19.60	19.60
5186	NASDAQ	SHBI	Mon, Aug 22, 2022	20.13	20.13	19.68	19.79
5185	NASDAQ	SHBI	Fri, Aug 19, 2022	20.24	20.25	20.06	20.20
5184	NASDAQ	SHBI	Thu, Aug 18, 2022	20.28	20.34	20.06	20.29
5183	NASDAQ	SHBI	Wed, Aug 17, 2022	20.30	20.39	20.16	20.17
5182	NASDAQ	SHBI	Tue, Aug 16, 2022	20.27	20.50	20.17	20.39
5181	NASDAQ	SHBI	Mon, Aug 15, 2022	19.97	20.27	19.97	20.27
5180	NASDAQ	SHBI	Fri, Aug 12, 2022	19.81	20.16	19.81	20.02
5179	NASDAQ	SHBI	Thu, Aug 11, 2022	19.77	19.78	19.61	19.73
5178	NASDAQ	SHBI	Wed, Aug 10, 2022	19.68	19.76	19.37	19.61
5177	NASDAQ	SHBI	Tue, Aug 9, 2022	19.52	19.53	19.35	19.52
5176	NASDAQ	SHBI	Mon, Aug 8, 2022	19.56	19.60	19.39	19.45
5175	NASDAQ	SHBI	Fri, Aug 5, 2022	19.52	19.60	19.39	19.55
5174	NASDAQ	SHBI	Thu, Aug 4, 2022	19.51	19.55	19.29	19.52
5173	NASDAQ	SHBI	Wed, Aug 3, 2022	19.44	19.58	19.26	19.42
5172	NASDAQ	SHBI	Tue, Aug 2, 2022	19.71	19.81	19.38	19.38
5171	NASDAQ	SHBI	Mon, Aug 1, 2022	19.48	19.91	19.43	19.82
5170	NASDAQ	SHBI	Fri, Jul 29, 2022	19.61	19.82	19.44	19.60
5169	NASDAQ	SHBI	Thu, Jul 28, 2022	19.59	19.62	19.41	19.62
5168	NASDAQ	SHBI	Wed, Jul 27, 2022	19.25	19.60	19.02	19.45
5167	NASDAQ	SHBI	Tue, Jul 26, 2022	19.10	19.33	19.10	19.25
5166	NASDAQ	SHBI	Mon, Jul 25, 2022	18.97	19.14	18.82	19.11
5165	NASDAQ	SHBI	Fri, Jul 22, 2022	18.90	19.07	18.73	18.81
5164	NASDAQ	SHBI	Thu, Jul 21, 2022	19.01	19.12	18.92	19.09
5163	NASDAQ	SHBI	Wed, Jul 20, 2022	18.92	19.15	18.88	19.12
5162	NASDAQ	SHBI	Tue, Jul 19, 2022	18.83	19.13	18.83	19.02
5161	NASDAQ	SHBI	Mon, Jul 18, 2022	18.73	18.92	18.64	18.65
5160	NASDAQ	SHBI	Fri, Jul 15, 2022	18.56	18.73	18.36	18.64
5159	NASDAQ	SHBI	Thu, Jul 14, 2022	18.53	18.54	18.25	18.28
5158	NASDAQ	SHBI	Wed, Jul 13, 2022	18.54	18.77	18.36	18.55
5157	NASDAQ	SHBI	Tue, Jul 12, 2022	18.63	18.85	18.63	18.69
5156	NASDAQ	SHBI	Mon, Jul 11, 2022	18.65	18.79	18.60	18.68
5155	NASDAQ	SHBI	Fri, Jul 8, 2022	18.76	18.89	18.52	18.83
5154	NASDAQ	SHBI	Thu, Jul 7, 2022	18.72	19.01	18.69	18.70
5153	NASDAQ	SHBI	Wed, Jul 6, 2022	18.53	18.68	18.30	18.53
5152	NASDAQ	SHBI	Tue, Jul 5, 2022	18.41	18.62	18.28	18.61
5151	NASDAQ	SHBI	Fri, Jul 1, 2022	18.51	18.68	18.32	18.59
5150	NASDAQ	SHBI	Thu, Jun 30, 2022	18.50	18.60	18.32	18.50
5149	NASDAQ	SHBI	Wed, Jun 29, 2022	18.57	19.26	18.43	18.67
5148	NASDAQ	SHBI	Tue, Jun 28, 2022	18.65	19.28	18.52	18.57
5147	NASDAQ	SHBI	Mon, Jun 27, 2022	18.15	18.81	18.06	18.61
5146	NASDAQ	SHBI	Fri, Jun 24, 2022	19.22	19.44	17.91	17.91
5145	NASDAQ	SHBI	Thu, Jun 23, 2022	19.52	19.52	19.09	19.11
5144	NASDAQ	SHBI	Wed, Jun 22, 2022	19.41	19.80	19.31	19.41
5143	NASDAQ	SHBI	Tue, Jun 21, 2022	19.61	19.68	19.47	19.50
5142	NASDAQ	SHBI	Fri, Jun 17, 2022	19.57	19.73	19.32	19.39
5141	NASDAQ	SHBI	Thu, Jun 16, 2022	19.52	19.68	19.20	19.44
5140	NASDAQ	SHBI	Wed, Jun 15, 2022	19.71	19.82	19.47	19.64
5139	NASDAQ	SHBI	Tue, Jun 14, 2022	19.47	19.55	19.20	19.40
5138	NASDAQ	SHBI	Mon, Jun 13, 2022	19.68	19.74	19.30	19.32
5137	NASDAQ	SHBI	Fri, Jun 10, 2022	20.12	20.12	19.70	19.85
5136	NASDAQ	SHBI	Thu, Jun 9, 2022	20.35	20.57	20.09	20.22
5135	NASDAQ	SHBI	Wed, Jun 8, 2022	20.59	20.82	20.32	20.53
5134	NASDAQ	SHBI	Tue, Jun 7, 2022	20.30	20.70	19.98	20.55
5133	NASDAQ	SHBI	Mon, Jun 6, 2022	20.59	20.78	20.33	20.41
5132	NASDAQ	SHBI	Fri, Jun 3, 2022	20.47	20.81	20.26	20.44
5131	NASDAQ	SHBI	Thu, Jun 2, 2022	20.26	20.59	20.04	20.50
5130	NASDAQ	SHBI	Wed, Jun 1, 2022	20.15	20.40	20.11	20.31
5129	NASDAQ	SHBI	Tue, May 31, 2022	20.02	20.39	19.75	20.23
5128	NASDAQ	SHBI	Fri, May 27, 2022	19.76	19.93	19.74	19.91
5127	NASDAQ	SHBI	Thu, May 26, 2022	19.58	19.76	19.50	19.63
5126	NASDAQ	SHBI	Wed, May 25, 2022	19.36	19.66	19.35	19.43
5125	NASDAQ	SHBI	Tue, May 24, 2022	19.42	19.68	19.25	19.36
5124	NASDAQ	SHBI	Mon, May 23, 2022	19.38	19.66	19.36	19.48
5123	NASDAQ	SHBI	Fri, May 20, 2022	19.29	19.76	19.10	19.18
5122	NASDAQ	SHBI	Thu, May 19, 2022	19.44	19.83	19.10	19.16
5121	NASDAQ	SHBI	Wed, May 18, 2022	19.50	19.67	19.30	19.44
5120	NASDAQ	SHBI	Tue, May 17, 2022	19.46	19.71	19.46	19.63
5119	NASDAQ	SHBI	Mon, May 16, 2022	19.20	19.44	19.08	19.31
5118	NASDAQ	SHBI	Fri, May 13, 2022	19.48	19.78	19.26	19.27
5117	NASDAQ	SHBI	Thu, May 12, 2022	19.31	19.44	19.03	19.33
5116	NASDAQ	SHBI	Wed, May 11, 2022	20.21	20.21	19.29	19.45
5115	NASDAQ	SHBI	Tue, May 10, 2022	20.04	20.04	19.22	19.35
5114	NASDAQ	SHBI	Mon, May 9, 2022	19.96	20.23	19.77	19.89
5113	NASDAQ	SHBI	Fri, May 6, 2022	20.05	20.17	19.84	20.10
5112	NASDAQ	SHBI	Thu, May 5, 2022	20.17	20.17	19.88	20.10
5111	NASDAQ	SHBI	Wed, May 4, 2022	19.91	20.23	19.81	20.19
5110	NASDAQ	SHBI	Tue, May 3, 2022	20.10	20.23	19.90	19.90
5109	NASDAQ	SHBI	Mon, May 2, 2022	20.12	20.18	19.82	20.12
5108	NASDAQ	SHBI	Fri, Apr 29, 2022	20.11	20.33	20.02	20.13
5107	NASDAQ	SHBI	Thu, Apr 28, 2022	20.07	20.32	19.96	20.22
5106	NASDAQ	SHBI	Wed, Apr 27, 2022	20.33	20.44	20.03	20.08
5105	NASDAQ	SHBI	Tue, Apr 26, 2022	20.30	20.50	20.18	20.28
5104	NASDAQ	SHBI	Mon, Apr 25, 2022	20.35	20.54	20.06	20.44
5103	NASDAQ	SHBI	Fri, Apr 22, 2022	20.68	21.12	20.41	20.45
5102	NASDAQ	SHBI	Thu, Apr 21, 2022	20.94	21.21	20.75	20.81
5101	NASDAQ	SHBI	Wed, Apr 20, 2022	20.50	20.98	20.50	20.94
5100	NASDAQ	SHBI	Tue, Apr 19, 2022	19.94	20.45	19.94	20.38
5099	NASDAQ	SHBI	Mon, Apr 18, 2022	19.61	19.94	19.61	19.91
5098	NASDAQ	SHBI	Thu, Apr 14, 2022	19.78	19.79	19.50	19.63
5097	NASDAQ	SHBI	Wed, Apr 13, 2022	19.51	19.73	19.46	19.70
5096	NASDAQ	SHBI	Tue, Apr 12, 2022	19.54	19.95	19.46	19.52
5095	NASDAQ	SHBI	Mon, Apr 11, 2022	19.61	19.70	19.43	19.53
5094	NASDAQ	SHBI	Fri, Apr 8, 2022	19.59	19.90	19.52	19.61
5093	NASDAQ	SHBI	Thu, Apr 7, 2022	19.85	20.02	19.56	19.66
5092	NASDAQ	SHBI	Wed, Apr 6, 2022	20.07	20.07	19.72	19.88
5091	NASDAQ	SHBI	Tue, Apr 5, 2022	20.25	20.38	19.94	20.08
5090	NASDAQ	SHBI	Mon, Apr 4, 2022	20.40	20.50	20.16	20.26
5089	NASDAQ	SHBI	Fri, Apr 1, 2022	20.48	20.73	20.33	20.45
5088	NASDAQ	SHBI	Thu, Mar 31, 2022	20.74	20.92	20.38	20.48
5087	NASDAQ	SHBI	Wed, Mar 30, 2022	20.95	21.00	20.53	20.58
5086	NASDAQ	SHBI	Tue, Mar 29, 2022	21.00	21.05	20.79	20.89
5085	NASDAQ	SHBI	Mon, Mar 28, 2022	20.81	20.95	20.64	20.86
5084	NASDAQ	SHBI	Fri, Mar 25, 2022	20.74	20.95	20.70	20.92
5083	NASDAQ	SHBI	Thu, Mar 24, 2022	20.88	20.88	20.25	20.60
5082	NASDAQ	SHBI	Wed, Mar 23, 2022	21.41	21.41	20.43	20.53
5081	NASDAQ	SHBI	Tue, Mar 22, 2022	20.70	20.85	20.69	20.73
5080	NASDAQ	SHBI	Mon, Mar 21, 2022	20.54	20.64	20.35	20.55
5079	NASDAQ	SHBI	Fri, Mar 18, 2022	20.48	20.59	20.20	20.42
5078	NASDAQ	SHBI	Thu, Mar 17, 2022	20.45	20.54	20.03	20.48
5077	NASDAQ	SHBI	Wed, Mar 16, 2022	20.60	20.74	20.40	20.53
5076	NASDAQ	SHBI	Tue, Mar 15, 2022	20.69	20.75	20.28	20.48
5075	NASDAQ	SHBI	Mon, Mar 14, 2022	20.90	21.30	20.65	20.68
5074	NASDAQ	SHBI	Fri, Mar 11, 2022	20.80	20.96	20.54	20.76
5073	NASDAQ	SHBI	Thu, Mar 10, 2022	20.86	21.04	20.68	20.76
5072	NASDAQ	SHBI	Wed, Mar 9, 2022	21.18	21.22	20.79	20.83
5071	NASDAQ	SHBI	Tue, Mar 8, 2022	20.99	21.24	20.63	20.82
5070	NASDAQ	SHBI	Mon, Mar 7, 2022	21.11	21.15	20.73	20.85
5069	NASDAQ	SHBI	Fri, Mar 4, 2022	20.96	21.10	20.65	21.05
5068	NASDAQ	SHBI	Thu, Mar 3, 2022	21.11	21.27	20.99	21.14
5067	NASDAQ	SHBI	Wed, Mar 2, 2022	20.51	21.18	20.51	21.06
5066	NASDAQ	SHBI	Tue, Mar 1, 2022	20.83	20.97	20.29	20.49
5065	NASDAQ	SHBI	Mon, Feb 28, 2022	20.82	21.12	20.64	21.08
5064	NASDAQ	SHBI	Fri, Feb 25, 2022	20.94	21.27	20.94	21.04
5063	NASDAQ	SHBI	Thu, Feb 24, 2022	20.60	20.95	20.30	20.89
5062	NASDAQ	SHBI	Wed, Feb 23, 2022	21.04	21.15	20.85	20.86
5061	NASDAQ	SHBI	Tue, Feb 22, 2022	20.91	21.20	20.84	20.95
5060	NASDAQ	SHBI	Fri, Feb 18, 2022	21.22	21.25	20.90	21.06
5059	NASDAQ	SHBI	Thu, Feb 17, 2022	20.70	21.10	20.57	21.10
5058	NASDAQ	SHBI	Wed, Feb 16, 2022	20.15	20.78	20.11	20.75
5057	NASDAQ	SHBI	Tue, Feb 15, 2022	19.88	20.18	19.75	20.10
5056	NASDAQ	SHBI	Mon, Feb 14, 2022	19.54	19.71	19.34	19.65
5055	NASDAQ	SHBI	Fri, Feb 11, 2022	20.01	20.01	19.45	19.53
5054	NASDAQ	SHBI	Thu, Feb 10, 2022	19.86	20.11	19.62	19.78
5053	NASDAQ	SHBI	Wed, Feb 9, 2022	20.17	20.29	19.90	19.90
5052	NASDAQ	SHBI	Tue, Feb 8, 2022	19.95	20.29	19.91	20.19
5051	NASDAQ	SHBI	Mon, Feb 7, 2022	20.03	20.03	19.72	19.72
5050	NASDAQ	SHBI	Fri, Feb 4, 2022	19.66	19.93	19.56	19.77
5049	NASDAQ	SHBI	Thu, Feb 3, 2022	19.85	20.10	19.61	19.68
5048	NASDAQ	SHBI	Wed, Feb 2, 2022	20.00	20.12	19.82	19.96
5047	NASDAQ	SHBI	Tue, Feb 1, 2022	19.77	20.14	19.54	20.12
5046	NASDAQ	SHBI	Mon, Jan 31, 2022	19.81	19.81	19.51	19.74
5045	NASDAQ	SHBI	Fri, Jan 28, 2022	19.81	19.98	19.51	19.80
5044	NASDAQ	SHBI	Thu, Jan 27, 2022	20.03	20.28	19.75	19.82
5043	NASDAQ	SHBI	Wed, Jan 26, 2022	20.46	20.53	19.91	19.99
5042	NASDAQ	SHBI	Tue, Jan 25, 2022	20.00	20.31	19.76	20.30
5041	NASDAQ	SHBI	Mon, Jan 24, 2022	20.00	20.54	19.86	20.21
5040	NASDAQ	SHBI	Fri, Jan 21, 2022	20.32	20.46	20.05	20.16
5039	NASDAQ	SHBI	Thu, Jan 20, 2022	20.62	20.78	20.29	20.30
5038	NASDAQ	SHBI	Wed, Jan 19, 2022	20.66	20.79	20.60	20.66
5037	NASDAQ	SHBI	Tue, Jan 18, 2022	20.70	20.87	20.51	20.69
5036	NASDAQ	SHBI	Fri, Jan 14, 2022	20.90	21.09	20.78	20.78
5035	NASDAQ	SHBI	Thu, Jan 13, 2022	20.89	21.09	20.89	21.02
5034	NASDAQ	SHBI	Wed, Jan 12, 2022	20.71	20.90	20.65	20.76
5033	NASDAQ	SHBI	Tue, Jan 11, 2022	20.75	20.88	20.70	20.75
5032	NASDAQ	SHBI	Mon, Jan 10, 2022	20.90	20.96	20.51	20.74
5031	NASDAQ	SHBI	Fri, Jan 7, 2022	21.05	21.05	20.74	20.83
5030	NASDAQ	SHBI	Thu, Jan 6, 2022	20.78	21.06	20.53	20.96
5029	NASDAQ	SHBI	Wed, Jan 5, 2022	20.93	20.98	20.64	20.72
5028	NASDAQ	SHBI	Tue, Jan 4, 2022	20.88	21.09	20.66	20.71
5027	NASDAQ	SHBI	Mon, Jan 3, 2022	20.76	20.94	20.63	20.87
5026	NASDAQ	SHBI	Fri, Dec 31, 2021	20.79	21.00	20.75	20.85
5025	NASDAQ	SHBI	Thu, Dec 30, 2021	20.94	20.95	20.63	20.74
5024	NASDAQ	SHBI	Wed, Dec 29, 2021	20.79	20.96	20.60	20.84
5023	NASDAQ	SHBI	Tue, Dec 28, 2021	20.78	20.98	20.66	20.71
5022	NASDAQ	SHBI	Mon, Dec 27, 2021	20.43	20.97	20.28	20.78
5021	NASDAQ	SHBI	Thu, Dec 23, 2021	20.10	20.39	20.04	20.30
5020	NASDAQ	SHBI	Wed, Dec 22, 2021	19.57	20.10	19.46	19.99
5019	NASDAQ	SHBI	Tue, Dec 21, 2021	19.75	19.86	19.50	19.52
5018	NASDAQ	SHBI	Mon, Dec 20, 2021	19.52	19.62	19.22	19.57
5017	NASDAQ	SHBI	Fri, Dec 17, 2021	19.84	20.03	19.50	19.73
5016	NASDAQ	SHBI	Thu, Dec 16, 2021	20.25	20.25	19.71	19.96
5015	NASDAQ	SHBI	Wed, Dec 15, 2021	19.73	20.25	19.72	20.20
5014	NASDAQ	SHBI	Tue, Dec 14, 2021	19.88	20.23	19.63	19.79
5013	NASDAQ	SHBI	Mon, Dec 13, 2021	20.02	20.13	19.84	19.87
5012	NASDAQ	SHBI	Fri, Dec 10, 2021	19.85	20.18	19.60	20.06
5011	NASDAQ	SHBI	Thu, Dec 9, 2021	20.07	20.17	19.85	19.87
5010	NASDAQ	SHBI	Wed, Dec 8, 2021	20.03	20.20	19.81	20.04
5009	NASDAQ	SHBI	Tue, Dec 7, 2021	19.98	20.18	19.81	20.10
5008	NASDAQ	SHBI	Mon, Dec 6, 2021	20.00	20.15	19.87	19.88
5007	NASDAQ	SHBI	Fri, Dec 3, 2021	20.10	20.15	19.74	19.90
5006	NASDAQ	SHBI	Thu, Dec 2, 2021	19.65	20.10	19.65	20.01
5005	NASDAQ	SHBI	Wed, Dec 1, 2021	19.77	19.95	19.18	19.52
5004	NASDAQ	SHBI	Tue, Nov 30, 2021	19.78	19.89	19.41	19.60
5003	NASDAQ	SHBI	Mon, Nov 29, 2021	19.91	20.09	19.63	19.83
5002	NASDAQ	SHBI	Fri, Nov 26, 2021	20.08	20.08	19.60	19.80
5001	NASDAQ	SHBI	Wed, Nov 24, 2021	20.11	20.30	20.10	20.25
5000	NASDAQ	SHBI	Tue, Nov 23, 2021	20.23	20.34	20.07	20.30
4999	NASDAQ	SHBI	Mon, Nov 22, 2021	20.04	20.39	19.79	20.17
4998	NASDAQ	SHBI	Fri, Nov 19, 2021	20.11	20.38	19.74	19.98
4997	NASDAQ	SHBI	Thu, Nov 18, 2021	20.09	20.47	19.76	20.33
4996	NASDAQ	SHBI	Wed, Nov 17, 2021	19.42	19.98	19.32	19.90
4995	NASDAQ	SHBI	Tue, Nov 16, 2021	19.44	19.86	19.40	19.52
4994	NASDAQ	SHBI	Mon, Nov 15, 2021	19.43	19.63	19.08	19.60
4993	NASDAQ	SHBI	Fri, Nov 12, 2021	20.02	20.09	19.49	19.60
4992	NASDAQ	SHBI	Thu, Nov 11, 2021	19.79	19.80	19.65	19.74
4991	NASDAQ	SHBI	Wed, Nov 10, 2021	19.81	19.99	19.73	19.73
4990	NASDAQ	SHBI	Tue, Nov 9, 2021	20.30	20.53	19.94	20.00
4989	NASDAQ	SHBI	Mon, Nov 8, 2021	21.08	23.19	20.30	20.36
4988	NASDAQ	SHBI	Fri, Nov 5, 2021	19.75	19.98	19.52	19.69
4987	NASDAQ	SHBI	Thu, Nov 4, 2021	19.18	19.81	18.92	19.58
4986	NASDAQ	SHBI	Wed, Nov 3, 2021	18.97	18.99	18.56	18.80
4985	NASDAQ	SHBI	Tue, Nov 2, 2021	19.03	19.32	18.91	18.98
4984	NASDAQ	SHBI	Mon, Nov 1, 2021	18.49	18.91	18.49	18.91
4983	NASDAQ	SHBI	Fri, Oct 29, 2021	18.22	18.88	18.22	18.48
4982	NASDAQ	SHBI	Thu, Oct 28, 2021	17.92	18.33	17.92	18.22
4981	NASDAQ	SHBI	Wed, Oct 27, 2021	17.97	18.23	17.90	17.91
4980	NASDAQ	SHBI	Tue, Oct 26, 2021	18.00	18.09	17.96	18.07
4979	NASDAQ	SHBI	Mon, Oct 25, 2021	18.01	18.08	17.90	17.96
4978	NASDAQ	SHBI	Fri, Oct 22, 2021	17.95	18.15	17.81	17.91
4977	NASDAQ	SHBI	Thu, Oct 21, 2021	18.06	18.06	17.90	17.99
4976	NASDAQ	SHBI	Wed, Oct 20, 2021	17.87	18.13	17.81	18.10
4975	NASDAQ	SHBI	Tue, Oct 19, 2021	17.90	18.15	17.78	17.92
4974	NASDAQ	SHBI	Mon, Oct 18, 2021	17.96	17.99	17.72	17.78
4973	NASDAQ	SHBI	Fri, Oct 15, 2021	18.10	18.19	17.87	17.96
4972	NASDAQ	SHBI	Thu, Oct 14, 2021	18.09	18.11	17.94	18.01
4971	NASDAQ	SHBI	Wed, Oct 13, 2021	18.31	18.31	17.96	18.01
4970	NASDAQ	SHBI	Tue, Oct 12, 2021	18.31	18.43	18.27	18.34
4969	NASDAQ	SHBI	Mon, Oct 11, 2021	18.45	18.50	18.34	18.35
4968	NASDAQ	SHBI	Fri, Oct 8, 2021	17.90	18.41	17.75	18.36
4967	NASDAQ	SHBI	Thu, Oct 7, 2021	17.82	17.98	17.78	17.91
4966	NASDAQ	SHBI	Wed, Oct 6, 2021	17.75	17.87	17.71	17.83
4965	NASDAQ	SHBI	Tue, Oct 5, 2021	17.67	17.91	17.67	17.86
4964	NASDAQ	SHBI	Mon, Oct 4, 2021	17.69	17.85	17.65	17.72
4963	NASDAQ	SHBI	Fri, Oct 1, 2021	17.83	17.83	17.50	17.64
4962	NASDAQ	SHBI	Thu, Sep 30, 2021	17.82	17.82	17.57	17.73
4961	NASDAQ	SHBI	Wed, Sep 29, 2021	17.72	17.76	17.68	17.72
4960	NASDAQ	SHBI	Tue, Sep 28, 2021	17.84	17.84	17.62	17.69
4959	NASDAQ	SHBI	Mon, Sep 27, 2021	17.50	17.80	17.50	17.80
4958	NASDAQ	SHBI	Fri, Sep 24, 2021	17.35	17.53	17.20	17.52
4957	NASDAQ	SHBI	Thu, Sep 23, 2021	17.09	17.37	17.09	17.18
4956	NASDAQ	SHBI	Wed, Sep 22, 2021	17.09	17.29	17.00	17.06
4955	NASDAQ	SHBI	Tue, Sep 21, 2021	17.22	17.27	17.15	17.15
4954	NASDAQ	SHBI	Mon, Sep 20, 2021	17.31	17.48	16.92	17.29
4953	NASDAQ	SHBI	Fri, Sep 17, 2021	17.39	17.58	17.01	17.58
4952	NASDAQ	SHBI	Thu, Sep 16, 2021	17.36	17.48	17.28	17.44
4951	NASDAQ	SHBI	Wed, Sep 15, 2021	17.33	17.46	17.20	17.38
4950	NASDAQ	SHBI	Tue, Sep 14, 2021	17.55	17.55	17.22	17.36
4949	NASDAQ	SHBI	Mon, Sep 13, 2021	17.60	17.60	17.44	17.57
4948	NASDAQ	SHBI	Fri, Sep 10, 2021	17.55	17.62	17.41	17.55
4947	NASDAQ	SHBI	Thu, Sep 9, 2021	17.64	17.64	17.45	17.55
4946	NASDAQ	SHBI	Wed, Sep 8, 2021	17.62	17.75	17.53	17.59
4945	NASDAQ	SHBI	Tue, Sep 7, 2021	17.70	17.80	17.68	17.73
4944	NASDAQ	SHBI	Fri, Sep 3, 2021	17.80	17.80	17.70	17.70
4943	NASDAQ	SHBI	Thu, Sep 2, 2021	17.66	17.75	17.57	17.68
4942	NASDAQ	SHBI	Wed, Sep 1, 2021	17.68	17.80	17.59	17.69
4941	NASDAQ	SHBI	Tue, Aug 31, 2021	17.75	17.81	17.63	17.70
4940	NASDAQ	SHBI	Mon, Aug 30, 2021	17.73	17.80	17.61	17.67
4939	NASDAQ	SHBI	Fri, Aug 27, 2021	17.72	18.00	17.71	17.80
4938	NASDAQ	SHBI	Thu, Aug 26, 2021	17.55	17.67	17.45	17.62
4937	NASDAQ	SHBI	Wed, Aug 25, 2021	17.49	17.65	17.38	17.52
4936	NASDAQ	SHBI	Tue, Aug 24, 2021	17.47	17.48	17.30	17.39
4935	NASDAQ	SHBI	Mon, Aug 23, 2021	17.55	17.59	17.40	17.42
4934	NASDAQ	SHBI	Fri, Aug 20, 2021	17.40	17.45	17.28	17.29
4933	NASDAQ	SHBI	Thu, Aug 19, 2021	17.48	17.53	17.15	17.31
4932	NASDAQ	SHBI	Wed, Aug 18, 2021	17.61	17.70	17.33	17.44
4931	NASDAQ	SHBI	Tue, Aug 17, 2021	17.62	17.76	17.50	17.69
4930	NASDAQ	SHBI	Mon, Aug 16, 2021	17.64	17.90	17.54	17.70
4929	NASDAQ	SHBI	Fri, Aug 13, 2021	17.72	17.78	17.60	17.78
4928	NASDAQ	SHBI	Thu, Aug 12, 2021	17.73	17.81	17.53	17.68
4927	NASDAQ	SHBI	Wed, Aug 11, 2021	17.92	17.95	17.77	17.87
4926	NASDAQ	SHBI	Tue, Aug 10, 2021	17.89	17.95	17.77	17.92
4925	NASDAQ	SHBI	Mon, Aug 9, 2021	17.80	17.97	17.72	17.81
4924	NASDAQ	SHBI	Fri, Aug 6, 2021	17.66	17.91	17.66	17.91
4923	NASDAQ	SHBI	Thu, Aug 5, 2021	17.48	17.62	17.41	17.54
4922	NASDAQ	SHBI	Wed, Aug 4, 2021	17.48	17.48	17.20	17.29
4921	NASDAQ	SHBI	Tue, Aug 3, 2021	17.17	17.47	17.14	17.39
4920	NASDAQ	SHBI	Mon, Aug 2, 2021	17.41	17.41	17.12	17.20
4919	NASDAQ	SHBI	Fri, Jul 30, 2021	17.13	17.59	17.13	17.34
4918	NASDAQ	SHBI	Thu, Jul 29, 2021	17.27	17.29	17.00	17.23
4917	NASDAQ	SHBI	Wed, Jul 28, 2021	17.06	17.17	17.02	17.12
4916	NASDAQ	SHBI	Tue, Jul 27, 2021	17.00	17.40	17.00	17.08
4915	NASDAQ	SHBI	Mon, Jul 26, 2021	17.28	17.34	17.03	17.11
4914	NASDAQ	SHBI	Fri, Jul 23, 2021	17.14	17.17	17.00	17.07
4913	NASDAQ	SHBI	Thu, Jul 22, 2021	17.16	17.28	16.96	17.01
4912	NASDAQ	SHBI	Wed, Jul 21, 2021	17.33	17.50	17.31	17.32
4911	NASDAQ	SHBI	Tue, Jul 20, 2021	16.84	17.71	16.84	17.12
4910	NASDAQ	SHBI	Mon, Jul 19, 2021	17.00	17.37	16.81	16.88
4909	NASDAQ	SHBI	Fri, Jul 16, 2021	17.49	17.50	17.15	17.15
4908	NASDAQ	SHBI	Thu, Jul 15, 2021	16.96	17.41	16.96	17.35
4907	NASDAQ	SHBI	Wed, Jul 14, 2021	16.87	17.09	16.87	17.02
4906	NASDAQ	SHBI	Tue, Jul 13, 2021	16.76	17.00	16.70	16.90
4905	NASDAQ	SHBI	Mon, Jul 12, 2021	16.62	16.82	16.58	16.71
4904	NASDAQ	SHBI	Fri, Jul 9, 2021	16.61	16.73	16.59	16.62
4903	NASDAQ	SHBI	Thu, Jul 8, 2021	16.51	16.55	16.35	16.52
4902	NASDAQ	SHBI	Wed, Jul 7, 2021	16.50	16.65	16.45	16.61
4901	NASDAQ	SHBI	Tue, Jul 6, 2021	16.77	16.77	16.45	16.50
4900	NASDAQ	SHBI	Fri, Jul 2, 2021	16.89	16.92	16.62	16.75
4899	NASDAQ	SHBI	Thu, Jul 1, 2021	16.76	16.94	16.76	16.86
4898	NASDAQ	SHBI	Wed, Jun 30, 2021	16.77	16.85	16.75	16.75
4897	NASDAQ	SHBI	Tue, Jun 29, 2021	16.97	16.99	16.80	16.80
4896	NASDAQ	SHBI	Mon, Jun 28, 2021	16.96	17.25	16.80	16.85
4895	NASDAQ	SHBI	Fri, Jun 25, 2021	17.05	17.09	16.75	16.96
4894	NASDAQ	SHBI	Thu, Jun 24, 2021	16.53	16.98	16.41	16.95
4893	NASDAQ	SHBI	Wed, Jun 23, 2021	16.45	16.67	16.45	16.52
4892	NASDAQ	SHBI	Tue, Jun 22, 2021	16.66	16.68	16.38	16.51
4891	NASDAQ	SHBI	Mon, Jun 21, 2021	16.54	16.86	16.45	16.56
4890	NASDAQ	SHBI	Fri, Jun 18, 2021	16.75	16.81	16.25	16.36
4889	NASDAQ	SHBI	Thu, Jun 17, 2021	17.54	17.54	16.78	16.90
4888	NASDAQ	SHBI	Wed, Jun 16, 2021	17.25	17.52	17.13	17.36
4887	NASDAQ	SHBI	Tue, Jun 15, 2021	17.25	17.48	17.12	17.36
4886	NASDAQ	SHBI	Mon, Jun 14, 2021	17.30	17.52	17.19	17.25
4885	NASDAQ	SHBI	Fri, Jun 11, 2021	17.27	17.49	17.15	17.46
4884	NASDAQ	SHBI	Thu, Jun 10, 2021	17.41	17.51	17.32	17.41
4883	NASDAQ	SHBI	Wed, Jun 9, 2021	17.23	17.50	17.18	17.39
4882	NASDAQ	SHBI	Tue, Jun 8, 2021	17.60	17.68	17.26	17.47
4881	NASDAQ	SHBI	Mon, Jun 7, 2021	17.62	17.62	17.36	17.40
4880	NASDAQ	SHBI	Fri, Jun 4, 2021	17.64	17.65	17.34	17.48
4879	NASDAQ	SHBI	Thu, Jun 3, 2021	17.27	17.73	17.27	17.65
4878	NASDAQ	SHBI	Wed, Jun 2, 2021	17.26	17.71	17.10	17.45
4877	NASDAQ	SHBI	Tue, Jun 1, 2021	17.37	17.44	17.17	17.37
4876	NASDAQ	SHBI	Fri, May 28, 2021	17.00	17.29	16.74	17.19
4875	NASDAQ	SHBI	Thu, May 27, 2021	17.00	17.09	16.84	16.96
4874	NASDAQ	SHBI	Wed, May 26, 2021	16.76	16.89	16.72	16.80
4873	NASDAQ	SHBI	Tue, May 25, 2021	17.03	17.05	16.72	16.72
4872	NASDAQ	SHBI	Mon, May 24, 2021	17.09	17.09	16.91	16.95
4871	NASDAQ	SHBI	Fri, May 21, 2021	17.04	17.13	16.90	17.02
4870	NASDAQ	SHBI	Thu, May 20, 2021	16.59	16.92	16.43	16.87
4869	NASDAQ	SHBI	Wed, May 19, 2021	16.68	16.81	16.25	16.74
4868	NASDAQ	SHBI	Tue, May 18, 2021	17.01	17.09	16.80	16.82
4867	NASDAQ	SHBI	Mon, May 17, 2021	17.00	17.08	16.85	16.95
4866	NASDAQ	SHBI	Fri, May 14, 2021	16.75	17.16	16.72	17.08
4865	NASDAQ	SHBI	Thu, May 13, 2021	16.70	17.07	16.68	16.97
4864	NASDAQ	SHBI	Wed, May 12, 2021	16.84	17.12	16.65	16.70
4863	NASDAQ	SHBI	Tue, May 11, 2021	16.34	16.89	16.34	16.75
4862	NASDAQ	SHBI	Mon, May 10, 2021	16.88	16.88	16.57	16.57
4861	NASDAQ	SHBI	Fri, May 7, 2021	16.60	16.90	16.46	16.72
4860	NASDAQ	SHBI	Thu, May 6, 2021	16.42	16.82	16.42	16.78
4859	NASDAQ	SHBI	Wed, May 5, 2021	16.77	16.90	16.39	16.80
4858	NASDAQ	SHBI	Tue, May 4, 2021	16.89	16.89	16.50	16.66
4857	NASDAQ	SHBI	Mon, May 3, 2021	17.05	17.16	16.59	16.91
4856	NASDAQ	SHBI	Fri, Apr 30, 2021	16.53	16.97	16.45	16.84
4855	NASDAQ	SHBI	Thu, Apr 29, 2021	16.80	16.85	16.60	16.75
4854	NASDAQ	SHBI	Wed, Apr 28, 2021	16.12	16.75	16.12	16.67
4853	NASDAQ	SHBI	Tue, Apr 27, 2021	16.31	16.34	16.13	16.20
4852	NASDAQ	SHBI	Mon, Apr 26, 2021	16.69	16.80	16.29	16.35
4851	NASDAQ	SHBI	Fri, Apr 23, 2021	16.23	16.71	16.16	16.61
4850	NASDAQ	SHBI	Thu, Apr 22, 2021	16.57	16.57	16.10	16.10
4849	NASDAQ	SHBI	Wed, Apr 21, 2021	16.19	16.65	16.14	16.48
4848	NASDAQ	SHBI	Tue, Apr 20, 2021	16.51	16.63	16.16	16.25
4847	NASDAQ	SHBI	Mon, Apr 19, 2021	16.70	16.73	16.43	16.69
4846	NASDAQ	SHBI	Fri, Apr 16, 2021	16.89	16.89	16.73	16.79
4845	NASDAQ	SHBI	Thu, Apr 15, 2021	17.13	17.15	16.80	16.86
4844	NASDAQ	SHBI	Wed, Apr 14, 2021	16.83	17.14	16.83	17.07
4843	NASDAQ	SHBI	Tue, Apr 13, 2021	16.96	17.06	16.75	16.95
4842	NASDAQ	SHBI	Mon, Apr 12, 2021	17.11	17.13	16.88	17.01
4841	NASDAQ	SHBI	Fri, Apr 9, 2021	17.01	17.05	16.77	17.01
4840	NASDAQ	SHBI	Thu, Apr 8, 2021	17.02	17.07	16.84	17.01
4839	NASDAQ	SHBI	Wed, Apr 7, 2021	17.58	17.58	17.01	17.06
4838	NASDAQ	SHBI	Tue, Apr 6, 2021	17.97	18.01	17.50	17.54
4837	NASDAQ	SHBI	Mon, Apr 5, 2021	17.38	17.98	17.24	17.97
4836	NASDAQ	SHBI	Thu, Apr 1, 2021	17.00	17.31	16.81	17.29
4835	NASDAQ	SHBI	Wed, Mar 31, 2021	17.26	17.48	17.02	17.02
4834	NASDAQ	SHBI	Tue, Mar 30, 2021	17.11	17.61	17.04	17.29
4833	NASDAQ	SHBI	Mon, Mar 29, 2021	17.37	17.69	16.96	17.07
4832	NASDAQ	SHBI	Fri, Mar 26, 2021	17.59	17.59	17.27	17.52
4831	NASDAQ	SHBI	Thu, Mar 25, 2021	17.08	17.41	17.07	17.35
4830	NASDAQ	SHBI	Wed, Mar 24, 2021	17.09	17.67	17.08	17.12
4829	NASDAQ	SHBI	Tue, Mar 23, 2021	17.09	17.23	16.70	16.90
4828	NASDAQ	SHBI	Mon, Mar 22, 2021	17.57	17.57	17.02	17.24
4827	NASDAQ	SHBI	Fri, Mar 19, 2021	17.57	17.76	17.23	17.63
4826	NASDAQ	SHBI	Thu, Mar 18, 2021	17.71	18.10	17.54	17.66
4825	NASDAQ	SHBI	Wed, Mar 17, 2021	17.18	17.69	17.12	17.67
4824	NASDAQ	SHBI	Tue, Mar 16, 2021	17.34	17.50	17.05	17.17
4823	NASDAQ	SHBI	Mon, Mar 15, 2021	17.85	17.93	17.00	17.34
4822	NASDAQ	SHBI	Fri, Mar 12, 2021	17.91	18.00	17.41	17.93
4821	NASDAQ	SHBI	Thu, Mar 11, 2021	17.49	17.90	17.04	17.86
4820	NASDAQ	SHBI	Wed, Mar 10, 2021	17.08	17.46	16.81	17.46
4819	NASDAQ	SHBI	Tue, Mar 9, 2021	16.40	16.70	16.29	16.66
4818	NASDAQ	SHBI	Mon, Mar 8, 2021	16.25	16.52	15.71	16.40
4817	NASDAQ	SHBI	Fri, Mar 5, 2021	15.50	15.82	15.16	15.70
4816	NASDAQ	SHBI	Thu, Mar 4, 2021	15.51	15.53	14.85	15.33
4815	NASDAQ	SHBI	Wed, Mar 3, 2021	15.63	16.60	15.63	16.23
4814	NASDAQ	SHBI	Tue, Mar 2, 2021	15.44	15.96	15.32	15.64
4813	NASDAQ	SHBI	Mon, Mar 1, 2021	15.61	15.67	15.35	15.43
4812	NASDAQ	SHBI	Fri, Feb 26, 2021	15.28	15.38	15.15	15.30
4811	NASDAQ	SHBI	Thu, Feb 25, 2021	15.48	15.49	15.01	15.40
4810	NASDAQ	SHBI	Wed, Feb 24, 2021	14.78	15.50	14.78	15.50
4809	NASDAQ	SHBI	Tue, Feb 23, 2021	14.75	15.12	14.57	14.77
4808	NASDAQ	SHBI	Mon, Feb 22, 2021	14.40	14.75	14.40	14.72
4807	NASDAQ	SHBI	Fri, Feb 19, 2021	14.35	14.67	14.32	14.48
4806	NASDAQ	SHBI	Thu, Feb 18, 2021	14.56	14.62	14.30	14.32
4805	NASDAQ	SHBI	Wed, Feb 17, 2021	14.82	14.95	14.63	14.64
4804	NASDAQ	SHBI	Tue, Feb 16, 2021	14.64	15.00	14.40	14.94
4803	NASDAQ	SHBI	Fri, Feb 12, 2021	14.42	14.55	14.30	14.42
4802	NASDAQ	SHBI	Thu, Feb 11, 2021	14.78	14.78	14.34	14.48
4801	NASDAQ	SHBI	Wed, Feb 10, 2021	14.93	14.93	14.80	14.80
4800	NASDAQ	SHBI	Tue, Feb 9, 2021	14.82	14.99	14.79	14.81
4799	NASDAQ	SHBI	Mon, Feb 8, 2021	14.59	14.99	14.58	14.98
4798	NASDAQ	SHBI	Fri, Feb 5, 2021	14.44	14.58	14.25	14.58
4797	NASDAQ	SHBI	Thu, Feb 4, 2021	13.69	14.25	13.66	14.25
4796	NASDAQ	SHBI	Wed, Feb 3, 2021	13.61	13.66	13.35	13.64
4795	NASDAQ	SHBI	Tue, Feb 2, 2021	13.44	13.70	13.40	13.62
4794	NASDAQ	SHBI	Mon, Feb 1, 2021	13.25	13.59	12.99	13.34
4793	NASDAQ	SHBI	Fri, Jan 29, 2021	13.76	13.76	13.19	13.25
4792	NASDAQ	SHBI	Thu, Jan 28, 2021	14.01	14.17	13.55	13.67
4791	NASDAQ	SHBI	Wed, Jan 27, 2021	13.81	13.97	13.15	13.75
4790	NASDAQ	SHBI	Tue, Jan 26, 2021	14.06	14.37	14.00	14.18
4789	NASDAQ	SHBI	Mon, Jan 25, 2021	14.25	14.30	13.90	14.04
4788	NASDAQ	SHBI	Fri, Jan 22, 2021	13.78	14.43	13.75	14.43
4787	NASDAQ	SHBI	Thu, Jan 21, 2021	14.22	14.45	13.83	13.83
4786	NASDAQ	SHBI	Wed, Jan 20, 2021	14.13	14.27	13.98	14.18
4785	NASDAQ	SHBI	Tue, Jan 19, 2021	14.38	14.38	13.87	13.89
4784	NASDAQ	SHBI	Fri, Jan 15, 2021	14.65	14.87	14.26	14.31
4783	NASDAQ	SHBI	Thu, Jan 14, 2021	14.63	14.90	14.60	14.79
4782	NASDAQ	SHBI	Wed, Jan 13, 2021	14.84	14.92	14.41	14.65
4781	NASDAQ	SHBI	Tue, Jan 12, 2021	14.77	15.00	14.72	14.96
4780	NASDAQ	SHBI	Mon, Jan 11, 2021	14.73	15.25	14.53	14.82
4779	NASDAQ	SHBI	Fri, Jan 8, 2021	15.29	15.46	14.60	14.73
4778	NASDAQ	SHBI	Thu, Jan 7, 2021	15.30	15.50	15.12	15.31
4777	NASDAQ	SHBI	Wed, Jan 6, 2021	14.81	15.57	14.81	15.16
4776	NASDAQ	SHBI	Tue, Jan 5, 2021	14.29	14.85	14.28	14.55
4775	NASDAQ	SHBI	Mon, Jan 4, 2021	14.56	14.60	14.12	14.16
4774	NASDAQ	SHBI	Thu, Dec 31, 2020	14.56	14.78	14.50	14.60
4773	NASDAQ	SHBI	Wed, Dec 30, 2020	14.80	14.81	14.62	14.63
4772	NASDAQ	SHBI	Tue, Dec 29, 2020	14.81	14.98	14.60	14.76
4771	NASDAQ	SHBI	Mon, Dec 28, 2020	14.49	15.12	14.49	14.81
4770	NASDAQ	SHBI	Thu, Dec 24, 2020	14.28	14.83	14.28	14.59
4769	NASDAQ	SHBI	Wed, Dec 23, 2020	14.35	14.40	14.31	14.40
4768	NASDAQ	SHBI	Tue, Dec 22, 2020	14.28	14.28	14.13	14.19
4767	NASDAQ	SHBI	Mon, Dec 21, 2020	14.65	14.65	14.15	14.23
4766	NASDAQ	SHBI	Fri, Dec 18, 2020	14.47	14.93	14.09	14.78
4765	NASDAQ	SHBI	Thu, Dec 17, 2020	14.46	14.46	14.02	14.24
4764	NASDAQ	SHBI	Wed, Dec 16, 2020	14.37	14.73	14.25	14.29
4763	NASDAQ	SHBI	Tue, Dec 15, 2020	14.14	14.44	13.98	14.34
4762	NASDAQ	SHBI	Mon, Dec 14, 2020	14.27	14.32	14.00	14.13
4761	NASDAQ	SHBI	Fri, Dec 11, 2020	14.14	14.21	14.03	14.20
4760	NASDAQ	SHBI	Thu, Dec 10, 2020	14.17	14.37	14.06	14.33
4759	NASDAQ	SHBI	Wed, Dec 9, 2020	14.35	14.44	14.08	14.30
4758	NASDAQ	SHBI	Tue, Dec 8, 2020	13.94	14.29	13.94	14.19
4757	NASDAQ	SHBI	Mon, Dec 7, 2020	14.01	14.12	13.87	13.99
4756	NASDAQ	SHBI	Fri, Dec 4, 2020	14.14	14.29	14.05	14.29
4755	NASDAQ	SHBI	Thu, Dec 3, 2020	14.05	14.19	13.98	14.06
4754	NASDAQ	SHBI	Wed, Dec 2, 2020	14.00	14.19	13.99	14.07
4753	NASDAQ	SHBI	Tue, Dec 1, 2020	14.04	14.14	13.90	13.96
4752	NASDAQ	SHBI	Mon, Nov 30, 2020	13.92	14.06	13.59	13.85
4751	NASDAQ	SHBI	Fri, Nov 27, 2020	13.90	14.25	13.58	13.89
4750	NASDAQ	SHBI	Wed, Nov 25, 2020	14.22	14.22	13.76	13.86
4749	NASDAQ	SHBI	Tue, Nov 24, 2020	13.65	14.47	13.50	14.20
4748	NASDAQ	SHBI	Mon, Nov 23, 2020	13.20	13.54	13.18	13.50
4747	NASDAQ	SHBI	Fri, Nov 20, 2020	13.28	13.28	13.10	13.21
4746	NASDAQ	SHBI	Thu, Nov 19, 2020	13.41	13.58	13.16	13.54
4745	NASDAQ	SHBI	Wed, Nov 18, 2020	13.83	13.83	13.26	13.46
4744	NASDAQ	SHBI	Tue, Nov 17, 2020	13.05	13.64	12.88	13.41
4743	NASDAQ	SHBI	Mon, Nov 16, 2020	13.03	13.19	12.66	13.19
4742	NASDAQ	SHBI	Fri, Nov 13, 2020	12.39	12.80	12.38	12.64
4741	NASDAQ	SHBI	Thu, Nov 12, 2020	12.52	12.52	12.24	12.42
4740	NASDAQ	SHBI	Wed, Nov 11, 2020	12.87	12.87	12.51	12.77
4739	NASDAQ	SHBI	Tue, Nov 10, 2020	13.09	13.43	12.95	13.00
4738	NASDAQ	SHBI	Mon, Nov 9, 2020	11.38	13.10	11.38	13.03
4737	NASDAQ	SHBI	Fri, Nov 6, 2020	11.49	11.49	10.57	10.76
4736	NASDAQ	SHBI	Thu, Nov 5, 2020	10.90	11.63	10.89	11.33
4735	NASDAQ	SHBI	Wed, Nov 4, 2020	11.42	11.46	10.87	10.94
4734	NASDAQ	SHBI	Tue, Nov 3, 2020	11.21	11.75	11.14	11.70
4733	NASDAQ	SHBI	Mon, Nov 2, 2020	11.00	11.13	10.71	10.99
4732	NASDAQ	SHBI	Fri, Oct 30, 2020	10.34	10.92	10.32	10.82
4731	NASDAQ	SHBI	Thu, Oct 29, 2020	10.36	10.49	10.25	10.44
4730	NASDAQ	SHBI	Wed, Oct 28, 2020	10.82	10.97	10.31	10.46
4729	NASDAQ	SHBI	Tue, Oct 27, 2020	11.18	11.18	10.76	10.77
4728	NASDAQ	SHBI	Mon, Oct 26, 2020	11.39	11.39	11.13	11.14
4727	NASDAQ	SHBI	Fri, Oct 23, 2020	11.74	12.28	11.19	11.48
4726	NASDAQ	SHBI	Thu, Oct 22, 2020	11.91	11.97	11.64	11.64
4725	NASDAQ	SHBI	Wed, Oct 21, 2020	11.60	11.83	11.60	11.66
4724	NASDAQ	SHBI	Tue, Oct 20, 2020	11.47	11.82	11.40	11.48
4723	NASDAQ	SHBI	Mon, Oct 19, 2020	11.92	12.12	11.01	11.30
4722	NASDAQ	SHBI	Fri, Oct 16, 2020	11.51	12.35	11.45	11.83
4721	NASDAQ	SHBI	Thu, Oct 15, 2020	11.55	11.81	11.45	11.50
4720	NASDAQ	SHBI	Wed, Oct 14, 2020	11.81	12.30	11.81	12.06
4719	NASDAQ	SHBI	Tue, Oct 13, 2020	11.76	12.15	11.76	11.97
4718	NASDAQ	SHBI	Mon, Oct 12, 2020	11.91	12.00	11.77	11.86
4717	NASDAQ	SHBI	Fri, Oct 9, 2020	11.61	11.97	11.61	11.82
4716	NASDAQ	SHBI	Thu, Oct 8, 2020	11.87	12.02	11.80	11.90
4715	NASDAQ	SHBI	Wed, Oct 7, 2020	11.27	11.91	11.27	11.76
4714	NASDAQ	SHBI	Tue, Oct 6, 2020	11.40	11.66	11.12	11.17
4713	NASDAQ	SHBI	Mon, Oct 5, 2020	11.08	11.40	11.02	11.33
4712	NASDAQ	SHBI	Fri, Oct 2, 2020	10.83	11.24	10.83	11.20
4711	NASDAQ	SHBI	Thu, Oct 1, 2020	10.80	11.04	10.80	10.95
4710	NASDAQ	SHBI	Wed, Sep 30, 2020	10.71	11.30	10.71	10.98
4709	NASDAQ	SHBI	Tue, Sep 29, 2020	10.33	10.74	10.30	10.63
4708	NASDAQ	SHBI	Mon, Sep 28, 2020	10.25	10.68	10.06	10.54
4707	NASDAQ	SHBI	Fri, Sep 25, 2020	9.77	10.11	9.77	9.90
4706	NASDAQ	SHBI	Thu, Sep 24, 2020	10.04	10.05	9.72	9.77
4705	NASDAQ	SHBI	Wed, Sep 23, 2020	10.20	10.20	9.75	9.78
4704	NASDAQ	SHBI	Tue, Sep 22, 2020	10.02	10.12	9.88	9.98
4703	NASDAQ	SHBI	Mon, Sep 21, 2020	10.51	10.53	9.91	9.97
4702	NASDAQ	SHBI	Fri, Sep 18, 2020	11.39	11.39	10.50	10.64
4701	NASDAQ	SHBI	Thu, Sep 17, 2020	11.19	11.77	11.10	11.30
4700	NASDAQ	SHBI	Wed, Sep 16, 2020	11.09	11.59	11.09	11.21
4699	NASDAQ	SHBI	Tue, Sep 15, 2020	10.97	11.14	10.93	11.07
4698	NASDAQ	SHBI	Mon, Sep 14, 2020	10.72	11.00	10.67	10.98
4697	NASDAQ	SHBI	Fri, Sep 11, 2020	10.55	10.94	10.45	10.56
4696	NASDAQ	SHBI	Thu, Sep 10, 2020	10.30	10.46	10.25	10.42
4695	NASDAQ	SHBI	Wed, Sep 9, 2020	10.53	10.61	10.20	10.32
4694	NASDAQ	SHBI	Tue, Sep 8, 2020	10.25	10.61	10.15	10.45
4693	NASDAQ	SHBI	Fri, Sep 4, 2020	10.24	10.64	9.92	10.34
4692	NASDAQ	SHBI	Thu, Sep 3, 2020	10.10	10.32	9.88	10.04
4691	NASDAQ	SHBI	Wed, Sep 2, 2020	9.87	10.16	9.85	10.12
4690	NASDAQ	SHBI	Tue, Sep 1, 2020	9.69	9.87	9.69	9.78
4689	NASDAQ	SHBI	Mon, Aug 31, 2020	9.93	9.98	9.72	9.75
4688	NASDAQ	SHBI	Fri, Aug 28, 2020	9.76	9.91	9.61	9.87
4687	NASDAQ	SHBI	Thu, Aug 27, 2020	9.70	9.84	9.52	9.72
4686	NASDAQ	SHBI	Wed, Aug 26, 2020	9.83	10.03	9.46	9.63
4685	NASDAQ	SHBI	Tue, Aug 25, 2020	10.10	10.10	9.81	9.83
4684	NASDAQ	SHBI	Mon, Aug 24, 2020	9.79	10.04	9.79	10.00
4683	NASDAQ	SHBI	Fri, Aug 21, 2020	10.05	10.26	9.59	9.73
4682	NASDAQ	SHBI	Thu, Aug 20, 2020	10.13	10.25	9.97	10.06
4681	NASDAQ	SHBI	Wed, Aug 19, 2020	10.34	10.56	10.16	10.26
4680	NASDAQ	SHBI	Tue, Aug 18, 2020	10.28	10.62	10.21	10.25
4679	NASDAQ	SHBI	Mon, Aug 17, 2020	10.52	10.54	10.40	10.41
4678	NASDAQ	SHBI	Fri, Aug 14, 2020	10.08	10.72	10.02	10.58
4677	NASDAQ	SHBI	Thu, Aug 13, 2020	10.27	10.34	10.02	10.11
4676	NASDAQ	SHBI	Wed, Aug 12, 2020	10.10	10.52	10.07	10.30
4675	NASDAQ	SHBI	Tue, Aug 11, 2020	10.23	10.35	9.89	9.89
4674	NASDAQ	SHBI	Mon, Aug 10, 2020	9.83	10.32	9.83	10.05
4673	NASDAQ	SHBI	Fri, Aug 7, 2020	9.80	10.11	9.65	9.83
4672	NASDAQ	SHBI	Thu, Aug 6, 2020	9.76	9.93	9.51	9.76
4671	NASDAQ	SHBI	Wed, Aug 5, 2020	9.35	9.62	9.26	9.58
4670	NASDAQ	SHBI	Tue, Aug 4, 2020	9.28	9.39	9.20	9.35
4669	NASDAQ	SHBI	Mon, Aug 3, 2020	9.41	9.71	9.33	9.39
4668	NASDAQ	SHBI	Fri, Jul 31, 2020	9.66	9.92	9.20	9.27
4667	NASDAQ	SHBI	Thu, Jul 30, 2020	9.65	10.41	9.52	9.77
4666	NASDAQ	SHBI	Wed, Jul 29, 2020	9.55	9.87	9.52	9.78
4665	NASDAQ	SHBI	Tue, Jul 28, 2020	9.48	9.69	9.48	9.60
4664	NASDAQ	SHBI	Mon, Jul 27, 2020	9.45	9.58	9.42	9.58
4663	NASDAQ	SHBI	Fri, Jul 24, 2020	9.63	9.66	9.46	9.49
4662	NASDAQ	SHBI	Thu, Jul 23, 2020	9.41	9.73	9.30	9.31
4661	NASDAQ	SHBI	Wed, Jul 22, 2020	9.53	9.65	9.37	9.49
4660	NASDAQ	SHBI	Tue, Jul 21, 2020	9.48	9.68	9.46	9.66
4659	NASDAQ	SHBI	Mon, Jul 20, 2020	9.33	9.60	9.25	9.38
4658	NASDAQ	SHBI	Fri, Jul 17, 2020	9.71	9.84	9.32	9.44
4657	NASDAQ	SHBI	Thu, Jul 16, 2020	9.71	9.89	9.56	9.76
4656	NASDAQ	SHBI	Wed, Jul 15, 2020	9.92	9.92	9.58	9.74
4655	NASDAQ	SHBI	Tue, Jul 14, 2020	9.51	9.57	9.14	9.57
4654	NASDAQ	SHBI	Mon, Jul 13, 2020	9.81	9.81	9.50	9.65
4653	NASDAQ	SHBI	Fri, Jul 10, 2020	9.41	9.74	9.40	9.74
4652	NASDAQ	SHBI	Thu, Jul 9, 2020	9.40	9.86	9.27	9.35
4651	NASDAQ	SHBI	Wed, Jul 8, 2020	9.74	9.80	9.17	9.39
4650	NASDAQ	SHBI	Tue, Jul 7, 2020	10.52	10.79	9.74	9.75
4649	NASDAQ	SHBI	Mon, Jul 6, 2020	10.73	10.73	10.41	10.56
4648	NASDAQ	SHBI	Thu, Jul 2, 2020	11.01	11.01	10.47	10.47
4647	NASDAQ	SHBI	Wed, Jul 1, 2020	11.00	11.00	10.39	10.71
4646	NASDAQ	SHBI	Tue, Jun 30, 2020	10.84	11.18	10.84	11.09
4645	NASDAQ	SHBI	Mon, Jun 29, 2020	10.66	11.15	10.66	10.96
4644	NASDAQ	SHBI	Fri, Jun 26, 2020	9.92	11.62	9.69	10.96
4643	NASDAQ	SHBI	Thu, Jun 25, 2020	9.78	10.10	9.72	10.10
4642	NASDAQ	SHBI	Wed, Jun 24, 2020	10.07	10.07	9.68	9.88
4641	NASDAQ	SHBI	Tue, Jun 23, 2020	10.29	10.37	9.98	10.19
4640	NASDAQ	SHBI	Mon, Jun 22, 2020	9.78	10.27	9.76	10.13
4639	NASDAQ	SHBI	Fri, Jun 19, 2020	10.27	10.27	9.84	9.92
4638	NASDAQ	SHBI	Thu, Jun 18, 2020	10.06	10.49	10.01	10.07
4637	NASDAQ	SHBI	Wed, Jun 17, 2020	10.34	10.40	10.17	10.20
4636	NASDAQ	SHBI	Tue, Jun 16, 2020	10.73	10.73	10.25	10.57
4635	NASDAQ	SHBI	Mon, Jun 15, 2020	9.70	10.67	9.70	10.26
4634	NASDAQ	SHBI	Fri, Jun 12, 2020	10.34	10.34	9.60	10.01
4633	NASDAQ	SHBI	Thu, Jun 11, 2020	10.66	10.66	9.50	9.85
4632	NASDAQ	SHBI	Wed, Jun 10, 2020	12.27	12.40	11.11	11.24
4631	NASDAQ	SHBI	Tue, Jun 9, 2020	11.50	12.35	11.04	12.35
4630	NASDAQ	SHBI	Mon, Jun 8, 2020	11.73	11.75	11.27	11.60
4629	NASDAQ	SHBI	Fri, Jun 5, 2020	11.10	11.49	10.57	11.43
4628	NASDAQ	SHBI	Thu, Jun 4, 2020	10.05	10.45	10.05	10.45
4627	NASDAQ	SHBI	Wed, Jun 3, 2020	10.74	10.74	10.17	10.24
4626	NASDAQ	SHBI	Tue, Jun 2, 2020	10.37	10.50	10.09	10.41
4625	NASDAQ	SHBI	Mon, Jun 1, 2020	10.09	10.50	10.01	10.19
4624	NASDAQ	SHBI	Fri, May 29, 2020	10.23	10.42	9.86	10.00
4623	NASDAQ	SHBI	Thu, May 28, 2020	9.61	10.49	9.46	10.20
4622	NASDAQ	SHBI	Wed, May 27, 2020	8.67	9.59	8.47	9.42
4621	NASDAQ	SHBI	Tue, May 26, 2020	8.88	8.88	8.18	8.38
4620	NASDAQ	SHBI	Fri, May 22, 2020	8.67	8.72	8.31	8.44
4619	NASDAQ	SHBI	Thu, May 21, 2020	8.81	9.21	8.55	8.61
4618	NASDAQ	SHBI	Wed, May 20, 2020	8.87	9.22	8.80	8.98
4617	NASDAQ	SHBI	Tue, May 19, 2020	9.13	9.25	8.56	8.59
4616	NASDAQ	SHBI	Mon, May 18, 2020	9.04	9.50	9.04	9.28
4615	NASDAQ	SHBI	Fri, May 15, 2020	8.57	8.77	8.44	8.71
4614	NASDAQ	SHBI	Thu, May 14, 2020	8.51	8.75	8.00	8.55
4613	NASDAQ	SHBI	Wed, May 13, 2020	8.91	9.10	8.75	8.77
4612	NASDAQ	SHBI	Tue, May 12, 2020	9.31	9.45	9.02	9.02
4611	NASDAQ	SHBI	Mon, May 11, 2020	9.22	9.48	9.16	9.18
4610	NASDAQ	SHBI	Fri, May 8, 2020	9.51	9.66	9.45	9.48
4609	NASDAQ	SHBI	Thu, May 7, 2020	9.36	9.52	9.11	9.22
4608	NASDAQ	SHBI	Wed, May 6, 2020	9.22	9.44	9.12	9.21
4607	NASDAQ	SHBI	Tue, May 5, 2020	10.25	10.49	9.12	9.25
4606	NASDAQ	SHBI	Mon, May 4, 2020	9.98	10.05	9.89	10.04
4605	NASDAQ	SHBI	Fri, May 1, 2020	10.79	10.90	9.79	10.13
4604	NASDAQ	SHBI	Thu, Apr 30, 2020	11.10	11.75	10.68	11.10
4603	NASDAQ	SHBI	Wed, Apr 29, 2020	11.27	12.15	11.27	11.66
4602	NASDAQ	SHBI	Tue, Apr 28, 2020	10.72	10.79	9.72	10.72
4601	NASDAQ	SHBI	Mon, Apr 27, 2020	9.75	10.85	9.64	10.32
4600	NASDAQ	SHBI	Fri, Apr 24, 2020	8.93	9.75	8.85	9.60
4599	NASDAQ	SHBI	Thu, Apr 23, 2020	8.74	9.12	8.74	8.97
4598	NASDAQ	SHBI	Wed, Apr 22, 2020	8.87	8.97	8.73	8.86
4597	NASDAQ	SHBI	Tue, Apr 21, 2020	8.47	9.03	8.47	8.85
4596	NASDAQ	SHBI	Mon, Apr 20, 2020	8.48	9.08	8.48	8.89
4595	NASDAQ	SHBI	Fri, Apr 17, 2020	8.35	8.96	8.19	8.80
4594	NASDAQ	SHBI	Thu, Apr 16, 2020	8.65	8.80	8.00	8.19
4593	NASDAQ	SHBI	Wed, Apr 15, 2020	9.51	9.52	8.75	8.84
4592	NASDAQ	SHBI	Tue, Apr 14, 2020	10.21	10.63	9.75	9.82
4591	NASDAQ	SHBI	Mon, Apr 13, 2020	9.97	10.64	9.93	9.94
4590	NASDAQ	SHBI	Thu, Apr 9, 2020	10.29	11.29	9.79	10.23
4589	NASDAQ	SHBI	Wed, Apr 8, 2020	9.70	10.28	9.70	10.28
4588	NASDAQ	SHBI	Tue, Apr 7, 2020	8.97	9.99	8.74	9.95
4587	NASDAQ	SHBI	Mon, Apr 6, 2020	9.02	9.91	8.87	9.06
4586	NASDAQ	SHBI	Fri, Apr 3, 2020	9.06	9.06	8.48	8.59
4585	NASDAQ	SHBI	Thu, Apr 2, 2020	8.65	9.47	8.55	9.47
4584	NASDAQ	SHBI	Wed, Apr 1, 2020	9.81	10.78	8.70	9.07
4583	NASDAQ	SHBI	Tue, Mar 31, 2020	10.35	10.85	10.03	10.85
4582	NASDAQ	SHBI	Mon, Mar 30, 2020	10.04	10.90	9.74	10.57
4581	NASDAQ	SHBI	Fri, Mar 27, 2020	9.47	10.59	9.47	9.79
4580	NASDAQ	SHBI	Thu, Mar 26, 2020	9.50	10.56	9.38	10.51
4579	NASDAQ	SHBI	Wed, Mar 25, 2020	8.93	9.83	8.93	9.16
4578	NASDAQ	SHBI	Tue, Mar 24, 2020	8.56	9.26	8.18	9.10
4577	NASDAQ	SHBI	Mon, Mar 23, 2020	9.37	9.37	7.63	7.79
4576	NASDAQ	SHBI	Fri, Mar 20, 2020	8.94	10.29	8.53	9.15
4575	NASDAQ	SHBI	Thu, Mar 19, 2020	9.53	9.53	8.08	9.14
4574	NASDAQ	SHBI	Wed, Mar 18, 2020	12.88	13.15	9.15	9.22
4573	NASDAQ	SHBI	Tue, Mar 17, 2020	11.53	15.00	10.23	14.37
4572	NASDAQ	SHBI	Mon, Mar 16, 2020	10.17	11.53	9.32	10.63
4571	NASDAQ	SHBI	Fri, Mar 13, 2020	9.33	12.04	9.32	11.22
4570	NASDAQ	SHBI	Thu, Mar 12, 2020	11.08	11.12	8.56	9.96
4569	NASDAQ	SHBI	Wed, Mar 11, 2020	12.90	12.90	11.22	11.27
4568	NASDAQ	SHBI	Tue, Mar 10, 2020	14.24	14.68	12.73	13.12
4567	NASDAQ	SHBI	Mon, Mar 9, 2020	13.66	14.33	13.52	14.00
4566	NASDAQ	SHBI	Fri, Mar 6, 2020	14.27	15.09	13.76	15.09
4565	NASDAQ	SHBI	Thu, Mar 5, 2020	14.93	15.21	14.25	14.50
4564	NASDAQ	SHBI	Wed, Mar 4, 2020	15.00	15.69	14.60	15.14
4563	NASDAQ	SHBI	Tue, Mar 3, 2020	15.38	15.38	14.72	14.84
4562	NASDAQ	SHBI	Mon, Mar 2, 2020	15.58	15.61	15.05	15.50
4561	NASDAQ	SHBI	Fri, Feb 28, 2020	15.22	15.56	15.00	15.56
4560	NASDAQ	SHBI	Thu, Feb 27, 2020	15.43	15.81	15.25	15.50
4559	NASDAQ	SHBI	Wed, Feb 26, 2020	15.83	15.83	15.55	15.61
4558	NASDAQ	SHBI	Tue, Feb 25, 2020	15.89	15.90	15.50	15.60
4557	NASDAQ	SHBI	Mon, Feb 24, 2020	15.85	16.00	15.70	15.80
4556	NASDAQ	SHBI	Fri, Feb 21, 2020	16.19	16.19	16.00	16.00
4555	NASDAQ	SHBI	Thu, Feb 20, 2020	15.91	16.17	15.91	16.09
4554	NASDAQ	SHBI	Wed, Feb 19, 2020	16.13	16.13	15.89	15.89
4553	NASDAQ	SHBI	Tue, Feb 18, 2020	16.17	16.20	16.00	16.15
4552	NASDAQ	SHBI	Fri, Feb 14, 2020	16.25	16.26	16.11	16.15
4551	NASDAQ	SHBI	Thu, Feb 13, 2020	16.22	16.28	16.14	16.26
4550	NASDAQ	SHBI	Wed, Feb 12, 2020	16.32	16.32	16.20	16.23
4549	NASDAQ	SHBI	Tue, Feb 11, 2020	16.32	16.40	16.23	16.23
4548	NASDAQ	SHBI	Mon, Feb 10, 2020	16.25	16.30	16.19	16.30
4547	NASDAQ	SHBI	Fri, Feb 7, 2020	16.33	16.33	16.23	16.25
4546	NASDAQ	SHBI	Thu, Feb 6, 2020	16.44	16.51	16.22	16.32
4545	NASDAQ	SHBI	Wed, Feb 5, 2020	16.31	16.51	16.31	16.38
4544	NASDAQ	SHBI	Tue, Feb 4, 2020	16.38	16.38	16.22	16.23
4543	NASDAQ	SHBI	Mon, Feb 3, 2020	16.23	16.33	16.15	16.25
4542	NASDAQ	SHBI	Fri, Jan 31, 2020	16.07	16.79	16.05	16.25
4541	NASDAQ	SHBI	Thu, Jan 30, 2020	16.00	16.21	15.90	16.21
4540	NASDAQ	SHBI	Wed, Jan 29, 2020	16.08	16.29	16.02	16.15
4539	NASDAQ	SHBI	Tue, Jan 28, 2020	16.20	16.25	16.07	16.23
4538	NASDAQ	SHBI	Mon, Jan 27, 2020	16.18	16.38	16.18	16.18
4537	NASDAQ	SHBI	Fri, Jan 24, 2020	16.22	16.35	16.20	16.28
4536	NASDAQ	SHBI	Thu, Jan 23, 2020	16.18	16.39	16.10	16.31
4535	NASDAQ	SHBI	Wed, Jan 22, 2020	16.18	16.47	16.18	16.35
4534	NASDAQ	SHBI	Tue, Jan 21, 2020	15.62	16.47	15.62	16.36
4533	NASDAQ	SHBI	Fri, Jan 17, 2020	16.73	16.74	16.25	16.39
4532	NASDAQ	SHBI	Thu, Jan 16, 2020	16.69	16.75	16.47	16.61
4531	NASDAQ	SHBI	Wed, Jan 15, 2020	16.56	16.81	16.46	16.56
4530	NASDAQ	SHBI	Tue, Jan 14, 2020	16.80	16.88	16.51	16.63
4529	NASDAQ	SHBI	Mon, Jan 13, 2020	16.43	16.94	16.22	16.94
4528	NASDAQ	SHBI	Fri, Jan 10, 2020	16.47	16.53	16.32	16.50
4527	NASDAQ	SHBI	Thu, Jan 9, 2020	16.43	16.61	16.43	16.53
4526	NASDAQ	SHBI	Wed, Jan 8, 2020	16.40	16.50	16.38	16.40
4525	NASDAQ	SHBI	Tue, Jan 7, 2020	16.54	16.57	16.31	16.31
4524	NASDAQ	SHBI	Mon, Jan 6, 2020	16.78	16.94	16.59	16.59
4523	NASDAQ	SHBI	Fri, Jan 3, 2020	16.98	16.98	16.72	16.88
4522	NASDAQ	SHBI	Thu, Jan 2, 2020	17.56	17.56	17.05	17.05
4521	NASDAQ	SHBI	Tue, Dec 31, 2019	17.06	17.47	17.06	17.36
4520	NASDAQ	SHBI	Mon, Dec 30, 2019	17.57	17.57	17.24	17.28
4519	NASDAQ	SHBI	Fri, Dec 27, 2019	17.44	17.59	17.32	17.34
4518	NASDAQ	SHBI	Thu, Dec 26, 2019	17.40	17.57	17.22	17.45
4517	NASDAQ	SHBI	Tue, Dec 24, 2019	16.97	17.15	16.97	17.15
4516	NASDAQ	SHBI	Mon, Dec 23, 2019	17.12	17.25	17.05	17.15
4515	NASDAQ	SHBI	Fri, Dec 20, 2019	17.16	17.49	17.03	17.24
4514	NASDAQ	SHBI	Thu, Dec 19, 2019	17.51	17.55	17.16	17.16
4513	NASDAQ	SHBI	Wed, Dec 18, 2019	17.83	17.83	17.35	17.35
4512	NASDAQ	SHBI	Tue, Dec 17, 2019	17.54	17.90	17.49	17.70
4511	NASDAQ	SHBI	Mon, Dec 16, 2019	17.72	17.79	17.50	17.66
4510	NASDAQ	SHBI	Fri, Dec 13, 2019	17.28	17.88	16.95	17.72
4509	NASDAQ	SHBI	Thu, Dec 12, 2019	17.13	17.27	16.61	17.06
4508	NASDAQ	SHBI	Wed, Dec 11, 2019	16.91	17.09	16.76	16.92
4507	NASDAQ	SHBI	Tue, Dec 10, 2019	16.77	16.89	16.76	16.89
4506	NASDAQ	SHBI	Mon, Dec 9, 2019	16.97	16.97	16.75	16.78
4505	NASDAQ	SHBI	Fri, Dec 6, 2019	16.80	17.14	16.72	16.82
4504	NASDAQ	SHBI	Thu, Dec 5, 2019	16.64	16.66	16.59	16.61
4503	NASDAQ	SHBI	Wed, Dec 4, 2019	16.49	16.76	16.47	16.59
4502	NASDAQ	SHBI	Tue, Dec 3, 2019	16.27	16.48	16.27	16.45
4501	NASDAQ	SHBI	Mon, Dec 2, 2019	16.92	16.92	16.54	16.60
4500	NASDAQ	SHBI	Fri, Nov 29, 2019	17.12	17.12	16.68	16.74
4499	NASDAQ	SHBI	Wed, Nov 27, 2019	17.46	17.46	16.90	16.99
4498	NASDAQ	SHBI	Tue, Nov 26, 2019	16.98	17.75	16.71	17.33
4497	NASDAQ	SHBI	Mon, Nov 25, 2019	16.25	16.93	16.25	16.90
4496	NASDAQ	SHBI	Fri, Nov 22, 2019	16.35	16.40	16.22	16.30
4495	NASDAQ	SHBI	Thu, Nov 21, 2019	16.44	16.44	16.21	16.22
4494	NASDAQ	SHBI	Wed, Nov 20, 2019	16.48	16.50	16.28	16.33
4493	NASDAQ	SHBI	Tue, Nov 19, 2019	16.45	16.50	16.36	16.39
4492	NASDAQ	SHBI	Mon, Nov 18, 2019	16.31	16.48	16.25	16.41
4491	NASDAQ	SHBI	Fri, Nov 15, 2019	16.39	16.47	16.32	16.40
4490	NASDAQ	SHBI	Thu, Nov 14, 2019	16.06	16.37	16.06	16.28
4489	NASDAQ	SHBI	Wed, Nov 13, 2019	16.25	16.42	16.25	16.26
4488	NASDAQ	SHBI	Tue, Nov 12, 2019	16.25	16.42	16.25	16.35
4487	NASDAQ	SHBI	Mon, Nov 11, 2019	16.17	16.35	16.14	16.30
4486	NASDAQ	SHBI	Fri, Nov 8, 2019	16.14	16.31	16.14	16.25
4485	NASDAQ	SHBI	Thu, Nov 7, 2019	16.20	16.45	16.17	16.25
4484	NASDAQ	SHBI	Wed, Nov 6, 2019	16.16	16.32	16.10	16.22
4483	NASDAQ	SHBI	Tue, Nov 5, 2019	16.49	16.49	16.14	16.26
4482	NASDAQ	SHBI	Mon, Nov 4, 2019	16.34	16.46	16.13	16.41
4481	NASDAQ	SHBI	Fri, Nov 1, 2019	15.79	16.28	15.52	16.19
4480	NASDAQ	SHBI	Thu, Oct 31, 2019	15.71	15.71	15.48	15.61
4479	NASDAQ	SHBI	Wed, Oct 30, 2019	15.71	15.86	15.63	15.70
4478	NASDAQ	SHBI	Tue, Oct 29, 2019	15.81	15.99	15.74	15.79
4477	NASDAQ	SHBI	Mon, Oct 28, 2019	16.01	16.01	15.81	15.90
4476	NASDAQ	SHBI	Fri, Oct 25, 2019	15.70	16.45	15.70	15.90
4475	NASDAQ	SHBI	Thu, Oct 24, 2019	15.56	15.77	15.56	15.66
4474	NASDAQ	SHBI	Wed, Oct 23, 2019	15.51	15.66	15.51	15.65
4473	NASDAQ	SHBI	Tue, Oct 22, 2019	15.47	15.85	15.47	15.71
4472	NASDAQ	SHBI	Mon, Oct 21, 2019	15.99	16.00	15.69	15.85
4471	NASDAQ	SHBI	Fri, Oct 18, 2019	15.59	15.95	15.35	15.86
4470	NASDAQ	SHBI	Thu, Oct 17, 2019	15.70	15.73	15.50	15.70
4469	NASDAQ	SHBI	Wed, Oct 16, 2019	15.49	15.78	15.47	15.77
4468	NASDAQ	SHBI	Tue, Oct 15, 2019	15.49	15.70	15.45	15.60
4467	NASDAQ	SHBI	Mon, Oct 14, 2019	15.25	15.60	15.25	15.52
4466	NASDAQ	SHBI	Fri, Oct 11, 2019	15.50	15.60	15.40	15.49
4465	NASDAQ	SHBI	Thu, Oct 10, 2019	15.51	15.55	15.49	15.52
4464	NASDAQ	SHBI	Wed, Oct 9, 2019	15.34	15.50	15.34	15.43
4463	NASDAQ	SHBI	Tue, Oct 8, 2019	15.30	15.42	15.30	15.31
4462	NASDAQ	SHBI	Mon, Oct 7, 2019	15.38	15.56	15.25	15.33
4461	NASDAQ	SHBI	Fri, Oct 4, 2019	15.36	15.40	15.28	15.37
4460	NASDAQ	SHBI	Thu, Oct 3, 2019	15.06	15.21	15.01	15.17
4459	NASDAQ	SHBI	Wed, Oct 2, 2019	15.18	15.24	15.10	15.16
4458	NASDAQ	SHBI	Tue, Oct 1, 2019	15.49	15.50	15.16	15.16
4457	NASDAQ	SHBI	Mon, Sep 30, 2019	15.50	15.63	15.40	15.41
4456	NASDAQ	SHBI	Fri, Sep 27, 2019	15.53	15.63	15.44	15.47
4455	NASDAQ	SHBI	Thu, Sep 26, 2019	15.61	15.75	15.53	15.62
4454	NASDAQ	SHBI	Wed, Sep 25, 2019	15.45	15.70	15.45	15.62
4453	NASDAQ	SHBI	Tue, Sep 24, 2019	15.45	15.76	15.45	15.57
4452	NASDAQ	SHBI	Mon, Sep 23, 2019	15.44	15.52	15.33	15.44
4451	NASDAQ	SHBI	Fri, Sep 20, 2019	15.78	15.81	15.34	15.45
4450	NASDAQ	SHBI	Thu, Sep 19, 2019	16.02	16.18	15.78	15.84
4449	NASDAQ	SHBI	Wed, Sep 18, 2019	16.34	16.34	15.89	15.92
4448	NASDAQ	SHBI	Tue, Sep 17, 2019	16.23	16.41	16.23	16.33
4447	NASDAQ	SHBI	Mon, Sep 16, 2019	16.61	16.61	16.42	16.47
4446	NASDAQ	SHBI	Fri, Sep 13, 2019	16.67	17.00	16.53	16.79
4445	NASDAQ	SHBI	Thu, Sep 12, 2019	16.43	16.73	16.39	16.69
4444	NASDAQ	SHBI	Wed, Sep 11, 2019	16.34	16.53	16.21	16.42
4443	NASDAQ	SHBI	Tue, Sep 10, 2019	15.84	16.25	15.84	16.21
4442	NASDAQ	SHBI	Mon, Sep 9, 2019	15.65	15.75	15.55	15.73
4441	NASDAQ	SHBI	Fri, Sep 6, 2019	15.56	15.56	15.41	15.43
4440	NASDAQ	SHBI	Thu, Sep 5, 2019	15.33	15.58	15.33	15.49
4439	NASDAQ	SHBI	Wed, Sep 4, 2019	15.22	15.26	15.05	15.15
4438	NASDAQ	SHBI	Tue, Sep 3, 2019	15.24	15.41	15.11	15.16
4437	NASDAQ	SHBI	Fri, Aug 30, 2019	15.65	15.71	15.26	15.36
4436	NASDAQ	SHBI	Thu, Aug 29, 2019	15.35	15.62	15.35	15.47
4435	NASDAQ	SHBI	Wed, Aug 28, 2019	15.13	15.36	15.13	15.36
4434	NASDAQ	SHBI	Tue, Aug 27, 2019	15.34	15.34	15.02	15.13
4433	NASDAQ	SHBI	Mon, Aug 26, 2019	15.00	15.28	14.91	15.28
4432	NASDAQ	SHBI	Fri, Aug 23, 2019	15.21	15.21	14.90	14.95
4431	NASDAQ	SHBI	Thu, Aug 22, 2019	15.29	15.33	15.06	15.25
4430	NASDAQ	SHBI	Wed, Aug 21, 2019	15.30	15.38	15.16	15.25
4429	NASDAQ	SHBI	Tue, Aug 20, 2019	15.37	15.37	15.20	15.28
4428	NASDAQ	SHBI	Mon, Aug 19, 2019	15.66	15.78	15.35	15.43
4427	NASDAQ	SHBI	Fri, Aug 16, 2019	15.33	15.57	15.32	15.39
4426	NASDAQ	SHBI	Thu, Aug 15, 2019	15.30	15.30	15.15	15.21
4425	NASDAQ	SHBI	Wed, Aug 14, 2019	15.20	15.41	15.12	15.30
4424	NASDAQ	SHBI	Tue, Aug 13, 2019	15.59	15.59	15.38	15.50
4423	NASDAQ	SHBI	Mon, Aug 12, 2019	15.37	15.48	15.32	15.32
4422	NASDAQ	SHBI	Fri, Aug 9, 2019	15.62	16.07	15.45	15.61
4421	NASDAQ	SHBI	Thu, Aug 8, 2019	15.69	15.94	15.55	15.57
4420	NASDAQ	SHBI	Wed, Aug 7, 2019	15.58	15.58	15.20	15.40
4419	NASDAQ	SHBI	Tue, Aug 6, 2019	15.47	15.61	15.25	15.41
4418	NASDAQ	SHBI	Mon, Aug 5, 2019	15.64	15.84	15.33	15.34
4417	NASDAQ	SHBI	Fri, Aug 2, 2019	15.91	16.14	15.77	16.00
4416	NASDAQ	SHBI	Thu, Aug 1, 2019	16.43	16.47	15.95	15.95
4415	NASDAQ	SHBI	Wed, Jul 31, 2019	16.32	16.55	16.30	16.40
4414	NASDAQ	SHBI	Tue, Jul 30, 2019	16.34	16.50	16.33	16.41
4413	NASDAQ	SHBI	Mon, Jul 29, 2019	16.50	16.50	16.07	16.25
4412	NASDAQ	SHBI	Fri, Jul 26, 2019	16.31	16.50	16.18	16.25
4411	NASDAQ	SHBI	Thu, Jul 25, 2019	16.39	16.39	16.03	16.38
4410	NASDAQ	SHBI	Wed, Jul 24, 2019	15.90	16.39	15.90	16.18
4409	NASDAQ	SHBI	Tue, Jul 23, 2019	15.96	16.20	15.92	16.19
4408	NASDAQ	SHBI	Mon, Jul 22, 2019	15.91	16.00	15.82	16.00
4407	NASDAQ	SHBI	Fri, Jul 19, 2019	15.90	16.03	15.73	16.00
4406	NASDAQ	SHBI	Thu, Jul 18, 2019	15.97	16.27	15.66	16.06
4405	NASDAQ	SHBI	Wed, Jul 17, 2019	15.77	16.10	15.60	15.76
4404	NASDAQ	SHBI	Tue, Jul 16, 2019	16.09	16.14	15.82	15.92
4403	NASDAQ	SHBI	Mon, Jul 15, 2019	16.44	16.44	16.02	16.10
4402	NASDAQ	SHBI	Fri, Jul 12, 2019	16.08	16.22	16.00	16.03
4401	NASDAQ	SHBI	Thu, Jul 11, 2019	16.17	16.24	16.03	16.14
4400	NASDAQ	SHBI	Wed, Jul 10, 2019	16.25	16.36	15.99	16.06
4399	NASDAQ	SHBI	Tue, Jul 9, 2019	16.13	16.39	16.12	16.27
4398	NASDAQ	SHBI	Mon, Jul 8, 2019	15.93	16.18	15.93	16.18
4397	NASDAQ	SHBI	Fri, Jul 5, 2019	16.20	16.30	16.18	16.30
4396	NASDAQ	SHBI	Wed, Jul 3, 2019	16.22	16.25	15.79	16.20
4395	NASDAQ	SHBI	Tue, Jul 2, 2019	16.19	16.20	16.07	16.10
4394	NASDAQ	SHBI	Mon, Jul 1, 2019	16.43	16.43	16.11	16.25
4393	NASDAQ	SHBI	Fri, Jun 28, 2019	15.81	16.45	15.81	16.34
4392	NASDAQ	SHBI	Thu, Jun 27, 2019	15.88	15.88	15.39	15.78
4391	NASDAQ	SHBI	Wed, Jun 26, 2019	15.80	15.80	15.39	15.41
4390	NASDAQ	SHBI	Tue, Jun 25, 2019	15.41	15.80	15.24	15.65
4389	NASDAQ	SHBI	Mon, Jun 24, 2019	15.76	15.95	14.90	15.50
4388	NASDAQ	SHBI	Fri, Jun 21, 2019	15.76	16.07	15.71	15.90
4387	NASDAQ	SHBI	Thu, Jun 20, 2019	15.80	16.02	15.75	15.85
4386	NASDAQ	SHBI	Wed, Jun 19, 2019	15.86	15.88	15.76	15.78
4385	NASDAQ	SHBI	Tue, Jun 18, 2019	15.60	15.91	15.53	15.81
4384	NASDAQ	SHBI	Mon, Jun 17, 2019	15.90	15.93	15.52	15.61
4383	NASDAQ	SHBI	Fri, Jun 14, 2019	15.07	15.97	15.07	15.86
4382	NASDAQ	SHBI	Thu, Jun 13, 2019	15.29	15.51	15.29	15.47
4381	NASDAQ	SHBI	Wed, Jun 12, 2019	15.56	15.56	15.32	15.32
4380	NASDAQ	SHBI	Tue, Jun 11, 2019	15.27	15.59	15.27	15.52
4379	NASDAQ	SHBI	Mon, Jun 10, 2019	15.64	15.76	15.42	15.53
4378	NASDAQ	SHBI	Fri, Jun 7, 2019	15.74	15.74	15.58	15.64
4377	NASDAQ	SHBI	Thu, Jun 6, 2019	15.77	15.77	15.45	15.50
4376	NASDAQ	SHBI	Wed, Jun 5, 2019	15.62	16.07	15.40	15.49
4375	NASDAQ	SHBI	Tue, Jun 4, 2019	15.82	15.82	15.40	15.70
4374	NASDAQ	SHBI	Mon, Jun 3, 2019	15.03	15.55	15.03	15.32
4373	NASDAQ	SHBI	Fri, May 31, 2019	15.34	15.57	15.25	15.35
4372	NASDAQ	SHBI	Thu, May 30, 2019	15.52	15.73	15.35	15.40
4371	NASDAQ	SHBI	Wed, May 29, 2019	15.55	15.88	15.45	15.47
4370	NASDAQ	SHBI	Tue, May 28, 2019	15.79	15.99	15.67	15.68
4369	NASDAQ	SHBI	Fri, May 24, 2019	15.71	15.93	15.62	15.93
4368	NASDAQ	SHBI	Thu, May 23, 2019	15.57	15.99	15.52	15.54
4367	NASDAQ	SHBI	Wed, May 22, 2019	15.89	16.06	15.61	15.89
4366	NASDAQ	SHBI	Tue, May 21, 2019	15.85	16.23	15.85	16.17
4365	NASDAQ	SHBI	Mon, May 20, 2019	15.67	16.05	15.60	15.80
4364	NASDAQ	SHBI	Fri, May 17, 2019	16.01	16.13	15.75	15.80
4363	NASDAQ	SHBI	Thu, May 16, 2019	15.96	16.28	15.51	16.17
4362	NASDAQ	SHBI	Wed, May 15, 2019	15.58	16.00	15.58	16.00
4361	NASDAQ	SHBI	Tue, May 14, 2019	16.05	16.05	15.54	15.78
4360	NASDAQ	SHBI	Mon, May 13, 2019	15.80	16.48	15.70	15.72
4359	NASDAQ	SHBI	Fri, May 10, 2019	16.05	16.43	16.05	16.16
4358	NASDAQ	SHBI	Thu, May 9, 2019	16.02	16.02	15.76	15.82
4357	NASDAQ	SHBI	Wed, May 8, 2019	15.92	16.18	15.72	15.73
4356	NASDAQ	SHBI	Tue, May 7, 2019	16.16	16.20	15.73	15.85
4355	NASDAQ	SHBI	Mon, May 6, 2019	16.25	16.39	15.94	15.96
4354	NASDAQ	SHBI	Fri, May 3, 2019	15.84	16.28	15.84	16.28
4353	NASDAQ	SHBI	Thu, May 2, 2019	15.87	15.95	15.55	15.79
4352	NASDAQ	SHBI	Wed, May 1, 2019	15.68	15.85	15.50	15.55
4351	NASDAQ	SHBI	Tue, Apr 30, 2019	15.76	16.06	15.60	15.83
4350	NASDAQ	SHBI	Mon, Apr 29, 2019	15.68	16.05	15.65	16.05
4349	NASDAQ	SHBI	Fri, Apr 26, 2019	15.41	15.99	15.41	15.89
4348	NASDAQ	SHBI	Thu, Apr 25, 2019	15.03	15.47	14.97	15.31
4347	NASDAQ	SHBI	Wed, Apr 24, 2019	14.98	15.15	14.98	15.11
4346	NASDAQ	SHBI	Tue, Apr 23, 2019	15.01	15.40	15.01	15.05
4345	NASDAQ	SHBI	Mon, Apr 22, 2019	15.21	15.25	15.12	15.12
4344	NASDAQ	SHBI	Thu, Apr 18, 2019	15.12	15.36	15.12	15.32
4343	NASDAQ	SHBI	Wed, Apr 17, 2019	15.18	15.45	15.18	15.19
4342	NASDAQ	SHBI	Tue, Apr 16, 2019	15.40	15.50	15.23	15.23
4341	NASDAQ	SHBI	Mon, Apr 15, 2019	15.30	15.41	15.14	15.36
4340	NASDAQ	SHBI	Fri, Apr 12, 2019	15.29	15.47	15.20	15.32
4339	NASDAQ	SHBI	Thu, Apr 11, 2019	15.23	15.41	15.09	15.19
4338	NASDAQ	SHBI	Wed, Apr 10, 2019	14.96	15.29	14.91	15.29
4337	NASDAQ	SHBI	Tue, Apr 9, 2019	14.84	15.30	14.84	14.97
4336	NASDAQ	SHBI	Mon, Apr 8, 2019	15.34	15.40	15.15	15.17
4335	NASDAQ	SHBI	Fri, Apr 5, 2019	15.24	15.42	15.15	15.35
4334	NASDAQ	SHBI	Thu, Apr 4, 2019	15.20	15.38	15.16	15.23
4333	NASDAQ	SHBI	Wed, Apr 3, 2019	15.22	15.49	15.20	15.20
4332	NASDAQ	SHBI	Tue, Apr 2, 2019	15.10	15.23	14.93	15.23
4331	NASDAQ	SHBI	Mon, Apr 1, 2019	14.96	15.19	14.89	15.17
4330	NASDAQ	SHBI	Fri, Mar 29, 2019	15.10	15.31	14.87	14.91
4329	NASDAQ	SHBI	Thu, Mar 28, 2019	14.99	15.27	14.83	15.11
4328	NASDAQ	SHBI	Wed, Mar 27, 2019	14.97	15.01	14.84	15.00
4327	NASDAQ	SHBI	Tue, Mar 26, 2019	14.66	14.80	14.47	14.70
4326	NASDAQ	SHBI	Mon, Mar 25, 2019	14.50	14.81	14.50	14.60
4325	NASDAQ	SHBI	Fri, Mar 22, 2019	15.02	15.18	14.46	14.50
4324	NASDAQ	SHBI	Thu, Mar 21, 2019	15.43	15.49	15.05	15.06
4323	NASDAQ	SHBI	Wed, Mar 20, 2019	15.83	15.84	15.32	15.49
4322	NASDAQ	SHBI	Tue, Mar 19, 2019	15.67	15.74	15.50	15.51
4321	NASDAQ	SHBI	Mon, Mar 18, 2019	15.53	15.75	15.50	15.60
4320	NASDAQ	SHBI	Fri, Mar 15, 2019	15.40	15.69	15.36	15.56
4319	NASDAQ	SHBI	Thu, Mar 14, 2019	15.53	15.54	15.31	15.35
4318	NASDAQ	SHBI	Wed, Mar 13, 2019	15.31	15.39	15.20	15.35
4317	NASDAQ	SHBI	Tue, Mar 12, 2019	15.53	15.53	15.30	15.31
4316	NASDAQ	SHBI	Mon, Mar 11, 2019	15.22	15.47	15.14	15.47
4315	NASDAQ	SHBI	Fri, Mar 8, 2019	15.14	15.48	15.07	15.19
4314	NASDAQ	SHBI	Thu, Mar 7, 2019	15.47	15.47	15.18	15.18
4313	NASDAQ	SHBI	Wed, Mar 6, 2019	15.61	16.09	15.40	15.40
4312	NASDAQ	SHBI	Tue, Mar 5, 2019	15.74	16.00	15.55	15.70
4311	NASDAQ	SHBI	Mon, Mar 4, 2019	15.87	15.96	15.66	15.73
4310	NASDAQ	SHBI	Fri, Mar 1, 2019	15.80	15.99	15.80	15.93
4309	NASDAQ	SHBI	Thu, Feb 28, 2019	15.87	16.00	15.70	15.75
4308	NASDAQ	SHBI	Wed, Feb 27, 2019	15.75	15.89	15.75	15.82
4307	NASDAQ	SHBI	Tue, Feb 26, 2019	15.63	16.01	15.63	15.79
4306	NASDAQ	SHBI	Mon, Feb 25, 2019	15.94	16.11	15.61	15.61
4305	NASDAQ	SHBI	Fri, Feb 22, 2019	15.51	15.97	15.50	15.59
4304	NASDAQ	SHBI	Thu, Feb 21, 2019	15.53	15.53	15.50	15.50
4303	NASDAQ	SHBI	Wed, Feb 20, 2019	15.60	15.60	15.48	15.49
4302	NASDAQ	SHBI	Tue, Feb 19, 2019	15.32	15.83	15.32	15.60
4301	NASDAQ	SHBI	Fri, Feb 15, 2019	15.49	15.99	15.49	15.56
4300	NASDAQ	SHBI	Thu, Feb 14, 2019	15.96	15.96	15.31	15.40
4299	NASDAQ	SHBI	Wed, Feb 13, 2019	15.44	15.86	15.37	15.59
4298	NASDAQ	SHBI	Tue, Feb 12, 2019	15.44	15.44	15.15	15.30
4297	NASDAQ	SHBI	Mon, Feb 11, 2019	15.10	15.39	15.05	15.20
4296	NASDAQ	SHBI	Fri, Feb 8, 2019	15.35	15.37	15.20	15.20
4295	NASDAQ	SHBI	Thu, Feb 7, 2019	15.34	15.50	15.28	15.37
4294	NASDAQ	SHBI	Wed, Feb 6, 2019	15.05	15.35	14.93	15.29
4293	NASDAQ	SHBI	Tue, Feb 5, 2019	15.24	15.40	15.05	15.05
4292	NASDAQ	SHBI	Mon, Feb 4, 2019	15.05	15.50	14.96	15.36
4291	NASDAQ	SHBI	Fri, Feb 1, 2019	14.91	15.88	14.00	15.48
4290	NASDAQ	SHBI	Thu, Jan 31, 2019	15.40	15.46	14.82	14.90
4289	NASDAQ	SHBI	Wed, Jan 30, 2019	15.01	15.42	14.97	15.40
4288	NASDAQ	SHBI	Tue, Jan 29, 2019	15.34	15.34	15.02	15.02
4287	NASDAQ	SHBI	Mon, Jan 28, 2019	15.11	15.35	15.05	15.23
4286	NASDAQ	SHBI	Fri, Jan 25, 2019	15.30	15.50	15.00	15.25
4285	NASDAQ	SHBI	Thu, Jan 24, 2019	15.00	15.40	14.75	15.23
4284	NASDAQ	SHBI	Wed, Jan 23, 2019	14.97	15.30	14.78	15.10
4283	NASDAQ	SHBI	Tue, Jan 22, 2019	14.82	15.19	14.69	14.95
4282	NASDAQ	SHBI	Fri, Jan 18, 2019	14.80	15.29	14.62	14.92
4281	NASDAQ	SHBI	Thu, Jan 17, 2019	14.79	14.92	14.73	14.80
4280	NASDAQ	SHBI	Wed, Jan 16, 2019	14.72	15.24	14.45	14.89
4279	NASDAQ	SHBI	Tue, Jan 15, 2019	14.03	14.70	14.03	14.66
4278	NASDAQ	SHBI	Mon, Jan 14, 2019	14.28	15.50	14.23	14.26
4277	NASDAQ	SHBI	Fri, Jan 11, 2019	14.55	14.80	14.26	14.38
4276	NASDAQ	SHBI	Thu, Jan 10, 2019	14.85	15.10	14.60	14.61
4275	NASDAQ	SHBI	Wed, Jan 9, 2019	14.80	15.46	14.61	14.96
4274	NASDAQ	SHBI	Tue, Jan 8, 2019	14.81	15.20	14.63	14.88
4273	NASDAQ	SHBI	Mon, Jan 7, 2019	14.85	15.12	14.48	14.74
4272	NASDAQ	SHBI	Fri, Jan 4, 2019	14.83	14.98	14.67	14.94
4271	NASDAQ	SHBI	Thu, Jan 3, 2019	14.80	15.20	14.62	14.62
4270	NASDAQ	SHBI	Wed, Jan 2, 2019	14.55	15.15	14.49	14.99
4269	NASDAQ	SHBI	Mon, Dec 31, 2018	14.23	15.14	14.05	14.54
4268	NASDAQ	SHBI	Fri, Dec 28, 2018	14.01	14.49	14.01	14.18
4267	NASDAQ	SHBI	Thu, Dec 27, 2018	14.38	14.57	13.88	13.99
4266	NASDAQ	SHBI	Wed, Dec 26, 2018	14.21	15.22	14.21	14.53
4265	NASDAQ	SHBI	Mon, Dec 24, 2018	14.15	14.40	14.05	14.10
4264	NASDAQ	SHBI	Fri, Dec 21, 2018	14.26	14.81	14.07	14.41
4263	NASDAQ	SHBI	Thu, Dec 20, 2018	14.12	14.60	13.76	14.26
4262	NASDAQ	SHBI	Wed, Dec 19, 2018	14.10	14.36	14.00	14.13
4261	NASDAQ	SHBI	Tue, Dec 18, 2018	12.95	14.37	12.95	14.16
4260	NASDAQ	SHBI	Mon, Dec 17, 2018	14.80	14.80	13.00	13.18
4259	NASDAQ	SHBI	Fri, Dec 14, 2018	14.36	14.48	13.93	14.11
4258	NASDAQ	SHBI	Thu, Dec 13, 2018	15.45	15.45	14.44	14.45
4257	NASDAQ	SHBI	Wed, Dec 12, 2018	15.66	15.81	15.19	15.30
4256	NASDAQ	SHBI	Tue, Dec 11, 2018	15.00	15.61	15.00	15.12
4255	NASDAQ	SHBI	Mon, Dec 10, 2018	15.29	15.81	15.03	15.40
4254	NASDAQ	SHBI	Fri, Dec 7, 2018	15.88	16.02	15.02	15.23
4253	NASDAQ	SHBI	Thu, Dec 6, 2018	15.11	15.38	14.87	15.24
4252	NASDAQ	SHBI	Tue, Dec 4, 2018	16.00	16.09	15.25	15.27
4251	NASDAQ	SHBI	Mon, Dec 3, 2018	16.14	16.61	16.00	16.01
4250	NASDAQ	SHBI	Fri, Nov 30, 2018	16.16	16.52	15.95	16.00
4249	NASDAQ	SHBI	Thu, Nov 29, 2018	16.07	16.51	16.00	16.03
4248	NASDAQ	SHBI	Wed, Nov 28, 2018	16.00	16.41	16.00	16.07
4247	NASDAQ	SHBI	Tue, Nov 27, 2018	15.98	16.21	15.87	15.92
4246	NASDAQ	SHBI	Mon, Nov 26, 2018	16.50	16.50	16.00	16.00
4245	NASDAQ	SHBI	Fri, Nov 23, 2018	16.04	16.49	16.01	16.48
4244	NASDAQ	SHBI	Wed, Nov 21, 2018	16.09	17.00	16.00	16.19
4243	NASDAQ	SHBI	Tue, Nov 20, 2018	16.02	16.27	16.00	16.08
4242	NASDAQ	SHBI	Mon, Nov 19, 2018	16.16	16.47	16.02	16.02
4241	NASDAQ	SHBI	Fri, Nov 16, 2018	16.45	16.59	16.16	16.16
4240	NASDAQ	SHBI	Thu, Nov 15, 2018	16.12	16.52	16.12	16.49
4239	NASDAQ	SHBI	Wed, Nov 14, 2018	16.29	16.38	16.08	16.25
4238	NASDAQ	SHBI	Tue, Nov 13, 2018	16.48	16.50	16.16	16.25
4237	NASDAQ	SHBI	Mon, Nov 12, 2018	16.63	16.63	16.22	16.43
4236	NASDAQ	SHBI	Fri, Nov 9, 2018	16.26	17.00	16.26	16.67
4235	NASDAQ	SHBI	Thu, Nov 8, 2018	16.35	16.56	16.01	16.35
4234	NASDAQ	SHBI	Wed, Nov 7, 2018	16.61	16.90	16.08	16.43
4233	NASDAQ	SHBI	Tue, Nov 6, 2018	16.45	16.88	16.40	16.50
4232	NASDAQ	SHBI	Mon, Nov 5, 2018	16.49	16.85	16.42	16.42
4231	NASDAQ	SHBI	Fri, Nov 2, 2018	16.54	16.71	16.39	16.48
4230	NASDAQ	SHBI	Thu, Nov 1, 2018	16.29	16.59	16.28	16.53
4229	NASDAQ	SHBI	Wed, Oct 31, 2018	16.19	16.30	15.75	16.12
4228	NASDAQ	SHBI	Tue, Oct 30, 2018	16.13	16.29	15.83	16.05
4227	NASDAQ	SHBI	Mon, Oct 29, 2018	16.00	16.17	15.97	16.14
4226	NASDAQ	SHBI	Fri, Oct 26, 2018	16.03	16.82	15.67	15.99
4225	NASDAQ	SHBI	Thu, Oct 25, 2018	15.89	16.17	15.25	16.15
4224	NASDAQ	SHBI	Wed, Oct 24, 2018	16.29	16.33	15.68	15.75
4223	NASDAQ	SHBI	Tue, Oct 23, 2018	16.19	16.38	16.07	16.30
4222	NASDAQ	SHBI	Mon, Oct 22, 2018	16.64	16.75	16.27	16.39
4221	NASDAQ	SHBI	Fri, Oct 19, 2018	16.92	17.39	16.63	16.63
4220	NASDAQ	SHBI	Thu, Oct 18, 2018	17.55	17.57	16.89	17.36
4219	NASDAQ	SHBI	Wed, Oct 17, 2018	17.32	17.63	17.30	17.54
4218	NASDAQ	SHBI	Tue, Oct 16, 2018	17.36	17.63	17.11	17.45
4217	NASDAQ	SHBI	Mon, Oct 15, 2018	17.38	17.60	17.30	17.33
4216	NASDAQ	SHBI	Fri, Oct 12, 2018	17.57	17.57	17.16	17.29
4215	NASDAQ	SHBI	Thu, Oct 11, 2018	17.75	17.95	17.35	17.36
4214	NASDAQ	SHBI	Wed, Oct 10, 2018	18.12	18.12	17.82	17.83
4213	NASDAQ	SHBI	Tue, Oct 9, 2018	18.21	18.23	17.98	18.12
4212	NASDAQ	SHBI	Mon, Oct 8, 2018	17.75	18.27	17.75	18.20
4211	NASDAQ	SHBI	Fri, Oct 5, 2018	18.10	18.32	17.67	17.75
4210	NASDAQ	SHBI	Thu, Oct 4, 2018	17.91	18.21	17.77	18.00
4209	NASDAQ	SHBI	Wed, Oct 3, 2018	17.53	17.96	17.53	17.92
4208	NASDAQ	SHBI	Tue, Oct 2, 2018	17.60	17.60	17.30	17.46
4207	NASDAQ	SHBI	Mon, Oct 1, 2018	17.93	17.93	17.56	17.62
4206	NASDAQ	SHBI	Fri, Sep 28, 2018	17.71	17.95	17.71	17.82
4205	NASDAQ	SHBI	Thu, Sep 27, 2018	17.80	18.10	17.64	17.71
4204	NASDAQ	SHBI	Wed, Sep 26, 2018	18.07	18.19	17.83	17.89
4203	NASDAQ	SHBI	Tue, Sep 25, 2018	18.16	18.20	18.01	18.06
4202	NASDAQ	SHBI	Mon, Sep 24, 2018	18.36	18.36	18.03	18.16
4201	NASDAQ	SHBI	Fri, Sep 21, 2018	18.20	18.51	18.20	18.36
4200	NASDAQ	SHBI	Thu, Sep 20, 2018	18.14	18.47	18.05	18.25
4199	NASDAQ	SHBI	Wed, Sep 19, 2018	17.87	18.34	17.87	18.01
4198	NASDAQ	SHBI	Tue, Sep 18, 2018	18.25	18.25	17.83	17.91
4197	NASDAQ	SHBI	Mon, Sep 17, 2018	18.45	18.45	18.07	18.15
4196	NASDAQ	SHBI	Fri, Sep 14, 2018	18.53	18.71	18.35	18.35
4195	NASDAQ	SHBI	Thu, Sep 13, 2018	18.84	18.91	18.50	18.50
4194	NASDAQ	SHBI	Wed, Sep 12, 2018	18.74	18.99	18.56	18.62
4193	NASDAQ	SHBI	Tue, Sep 11, 2018	18.98	19.16	18.77	18.80
4192	NASDAQ	SHBI	Mon, Sep 10, 2018	18.68	19.01	18.68	19.01
4191	NASDAQ	SHBI	Fri, Sep 7, 2018	18.76	19.01	18.57	18.72
4190	NASDAQ	SHBI	Thu, Sep 6, 2018	18.71	18.89	18.65	18.77
4189	NASDAQ	SHBI	Wed, Sep 5, 2018	18.85	18.96	18.61	18.85
4188	NASDAQ	SHBI	Tue, Sep 4, 2018	18.79	18.94	18.76	18.86
4187	NASDAQ	SHBI	Fri, Aug 31, 2018	18.63	18.81	18.63	18.79
4186	NASDAQ	SHBI	Thu, Aug 30, 2018	18.58	18.62	18.46	18.55
4185	NASDAQ	SHBI	Wed, Aug 29, 2018	18.76	18.76	18.26	18.56
4184	NASDAQ	SHBI	Tue, Aug 28, 2018	18.81	18.93	18.53	18.56
4183	NASDAQ	SHBI	Mon, Aug 27, 2018	18.94	18.96	18.73	18.82
4182	NASDAQ	SHBI	Fri, Aug 24, 2018	19.06	19.06	18.79	18.87
4181	NASDAQ	SHBI	Thu, Aug 23, 2018	18.90	19.28	18.90	19.06
4180	NASDAQ	SHBI	Wed, Aug 22, 2018	18.93	19.30	18.75	18.93
4179	NASDAQ	SHBI	Tue, Aug 21, 2018	18.96	19.04	18.87	18.87
4178	NASDAQ	SHBI	Mon, Aug 20, 2018	18.66	18.98	18.62	18.91
4177	NASDAQ	SHBI	Fri, Aug 17, 2018	18.70	19.40	16.63	18.99
4176	NASDAQ	SHBI	Thu, Aug 16, 2018	18.70	19.21	18.66	18.80
4175	NASDAQ	SHBI	Wed, Aug 15, 2018	18.73	19.12	18.56	18.59
4174	NASDAQ	SHBI	Tue, Aug 14, 2018	18.97	19.02	18.68	18.79
4173	NASDAQ	SHBI	Mon, Aug 13, 2018	18.84	18.91	18.84	18.85
4172	NASDAQ	SHBI	Fri, Aug 10, 2018	18.86	19.14	18.86	19.01
4171	NASDAQ	SHBI	Thu, Aug 9, 2018	18.96	19.17	18.92	18.95
4170	NASDAQ	SHBI	Wed, Aug 8, 2018	19.26	19.26	19.00	19.02
4169	NASDAQ	SHBI	Tue, Aug 7, 2018	19.25	19.25	19.03	19.14
4168	NASDAQ	SHBI	Mon, Aug 6, 2018	19.19	19.20	19.00	19.06
4167	NASDAQ	SHBI	Fri, Aug 3, 2018	19.13	19.41	19.00	19.01
4166	NASDAQ	SHBI	Thu, Aug 2, 2018	19.24	19.50	19.22	19.22
4165	NASDAQ	SHBI	Wed, Aug 1, 2018	19.14	19.43	19.13	19.29
4164	NASDAQ	SHBI	Tue, Jul 31, 2018	19.02	19.46	19.02	19.32
4163	NASDAQ	SHBI	Mon, Jul 30, 2018	18.92	19.36	18.21	19.12
4162	NASDAQ	SHBI	Fri, Jul 27, 2018	19.00	19.09	18.50	18.86
4161	NASDAQ	SHBI	Thu, Jul 26, 2018	19.13	19.13	19.04	19.06
4160	NASDAQ	SHBI	Wed, Jul 25, 2018	18.93	19.08	18.91	18.99
4159	NASDAQ	SHBI	Tue, Jul 24, 2018	19.20	19.24	19.06	19.14
4158	NASDAQ	SHBI	Mon, Jul 23, 2018	19.20	19.35	19.01	19.22
4157	NASDAQ	SHBI	Fri, Jul 20, 2018	19.40	19.42	19.22	19.23
4156	NASDAQ	SHBI	Thu, Jul 19, 2018	19.60	19.60	19.35	19.41
4155	NASDAQ	SHBI	Wed, Jul 18, 2018	19.45	19.60	19.45	19.55
4154	NASDAQ	SHBI	Tue, Jul 17, 2018	19.21	19.48	19.21	19.44
4153	NASDAQ	SHBI	Mon, Jul 16, 2018	19.06	19.18	19.00	19.13
4152	NASDAQ	SHBI	Fri, Jul 13, 2018	19.15	19.32	18.57	18.85
4151	NASDAQ	SHBI	Thu, Jul 12, 2018	19.58	19.58	19.14	19.19
4150	NASDAQ	SHBI	Wed, Jul 11, 2018	19.58	19.67	19.43	19.47
4149	NASDAQ	SHBI	Tue, Jul 10, 2018	19.60	19.84	19.51	19.55
4148	NASDAQ	SHBI	Mon, Jul 9, 2018	19.66	19.80	19.66	19.67
4147	NASDAQ	SHBI	Fri, Jul 6, 2018	19.58	19.70	19.40	19.62
4146	NASDAQ	SHBI	Thu, Jul 5, 2018	19.43	19.74	19.43	19.66
4145	NASDAQ	SHBI	Tue, Jul 3, 2018	19.68	19.75	19.34	19.52
4144	NASDAQ	SHBI	Mon, Jul 2, 2018	19.17	19.64	19.04	19.48
4143	NASDAQ	SHBI	Fri, Jun 29, 2018	19.23	19.35	18.93	19.02
4142	NASDAQ	SHBI	Thu, Jun 28, 2018	19.13	19.15	18.94	18.98
4141	NASDAQ	SHBI	Wed, Jun 27, 2018	19.32	19.32	18.97	19.00
4140	NASDAQ	SHBI	Tue, Jun 26, 2018	19.62	19.70	19.28	19.39
4139	NASDAQ	SHBI	Mon, Jun 25, 2018	19.57	19.86	19.54	19.59
4138	NASDAQ	SHBI	Fri, Jun 22, 2018	19.84	20.08	19.52	19.78
4137	NASDAQ	SHBI	Thu, Jun 21, 2018	19.47	19.89	19.47	19.71
4136	NASDAQ	SHBI	Wed, Jun 20, 2018	19.72	19.92	19.61	19.79
4135	NASDAQ	SHBI	Tue, Jun 19, 2018	19.68	19.83	19.38	19.68
4134	NASDAQ	SHBI	Mon, Jun 18, 2018	19.38	19.74	19.35	19.72
4133	NASDAQ	SHBI	Fri, Jun 15, 2018	19.17	19.61	19.03	19.51
4132	NASDAQ	SHBI	Thu, Jun 14, 2018	19.32	19.32	19.17	19.27
4131	NASDAQ	SHBI	Wed, Jun 13, 2018	19.25	19.59	19.18	19.27
4130	NASDAQ	SHBI	Tue, Jun 12, 2018	19.66	19.69	19.15	19.26
4129	NASDAQ	SHBI	Mon, Jun 11, 2018	19.90	19.95	19.52	19.57
4128	NASDAQ	SHBI	Fri, Jun 8, 2018	19.08	19.90	19.08	19.70
4127	NASDAQ	SHBI	Thu, Jun 7, 2018	19.03	19.13	18.62	19.13
4126	NASDAQ	SHBI	Wed, Jun 6, 2018	18.50	18.87	18.45	18.72
4125	NASDAQ	SHBI	Tue, Jun 5, 2018	18.65	18.91	18.39	18.51
4124	NASDAQ	SHBI	Mon, Jun 4, 2018	18.92	19.05	18.57	18.59
4123	NASDAQ	SHBI	Fri, Jun 1, 2018	18.88	19.10	18.82	18.89
4122	NASDAQ	SHBI	Thu, May 31, 2018	19.13	19.20	18.85	18.88
4121	NASDAQ	SHBI	Wed, May 30, 2018	18.88	19.22	18.77	19.04
4120	NASDAQ	SHBI	Tue, May 29, 2018	18.96	18.96	18.69	18.75
4119	NASDAQ	SHBI	Fri, May 25, 2018	19.03	19.25	18.86	18.99
4118	NASDAQ	SHBI	Thu, May 24, 2018	18.98	19.11	18.79	19.05
4117	NASDAQ	SHBI	Wed, May 23, 2018	18.90	19.01	18.70	18.90
4116	NASDAQ	SHBI	Tue, May 22, 2018	18.83	19.00	18.81	18.91
4115	NASDAQ	SHBI	Mon, May 21, 2018	18.50	18.90	18.50	18.80
4114	NASDAQ	SHBI	Fri, May 18, 2018	18.60	18.61	18.45	18.58
4113	NASDAQ	SHBI	Thu, May 17, 2018	18.32	18.50	18.26	18.46
4112	NASDAQ	SHBI	Wed, May 16, 2018	18.17	18.36	18.17	18.24
4111	NASDAQ	SHBI	Tue, May 15, 2018	18.14	18.50	18.10	18.13
4110	NASDAQ	SHBI	Mon, May 14, 2018	18.38	18.42	18.11	18.11
4109	NASDAQ	SHBI	Fri, May 11, 2018	18.72	18.85	18.64	18.67
4108	NASDAQ	SHBI	Thu, May 10, 2018	19.00	19.12	18.80	18.82
4107	NASDAQ	SHBI	Wed, May 9, 2018	18.77	19.13	18.56	18.97
4106	NASDAQ	SHBI	Tue, May 8, 2018	18.62	18.65	18.46	18.63
4105	NASDAQ	SHBI	Mon, May 7, 2018	18.49	18.75	18.49	18.62
4104	NASDAQ	SHBI	Fri, May 4, 2018	18.07	18.52	18.07	18.51
4103	NASDAQ	SHBI	Thu, May 3, 2018	18.28	18.39	18.05	18.08
4102	NASDAQ	SHBI	Wed, May 2, 2018	18.58	18.58	18.22	18.34
4101	NASDAQ	SHBI	Tue, May 1, 2018	18.05	18.28	17.97	18.27
4100	NASDAQ	SHBI	Mon, Apr 30, 2018	18.40	18.40	18.09	18.09
4099	NASDAQ	SHBI	Fri, Apr 27, 2018	18.72	18.80	18.40	18.42
4098	NASDAQ	SHBI	Thu, Apr 26, 2018	18.75	19.01	18.58	18.67
4097	NASDAQ	SHBI	Wed, Apr 25, 2018	19.05	19.06	18.76	18.82
4096	NASDAQ	SHBI	Tue, Apr 24, 2018	18.98	19.11	18.84	19.00
4095	NASDAQ	SHBI	Mon, Apr 23, 2018	18.95	19.20	18.82	18.86
4094	NASDAQ	SHBI	Fri, Apr 20, 2018	18.76	18.94	18.76	18.88
4093	NASDAQ	SHBI	Thu, Apr 19, 2018	18.80	19.02	18.80	18.92
4092	NASDAQ	SHBI	Wed, Apr 18, 2018	18.90	19.11	18.76	18.80
4091	NASDAQ	SHBI	Tue, Apr 17, 2018	18.90	19.13	18.80	18.91
4090	NASDAQ	SHBI	Mon, Apr 16, 2018	18.73	18.99	18.72	18.90
4089	NASDAQ	SHBI	Fri, Apr 13, 2018	18.65	18.82	18.36	18.69
4088	NASDAQ	SHBI	Thu, Apr 12, 2018	18.59	19.66	18.58	18.59
4087	NASDAQ	SHBI	Wed, Apr 11, 2018	19.15	20.09	18.44	18.49
4086	NASDAQ	SHBI	Tue, Apr 10, 2018	18.38	18.86	18.10	18.68
4085	NASDAQ	SHBI	Mon, Apr 9, 2018	18.31	19.10	18.08	18.20
4084	NASDAQ	SHBI	Fri, Apr 6, 2018	18.22	18.41	18.07	18.24
4083	NASDAQ	SHBI	Thu, Apr 5, 2018	18.53	18.53	17.94	18.33
4082	NASDAQ	SHBI	Wed, Apr 4, 2018	18.00	18.54	18.00	18.42
4081	NASDAQ	SHBI	Tue, Apr 3, 2018	18.47	18.47	17.92	18.13
4080	NASDAQ	SHBI	Mon, Apr 2, 2018	18.86	19.13	18.17	18.36
4079	NASDAQ	SHBI	Thu, Mar 29, 2018	18.45	18.97	18.45	18.86
4078	NASDAQ	SHBI	Wed, Mar 28, 2018	18.44	18.44	18.28	18.32
4077	NASDAQ	SHBI	Tue, Mar 27, 2018	18.59	18.87	18.26	18.36
4076	NASDAQ	SHBI	Mon, Mar 26, 2018	18.36	18.85	18.35	18.77
4075	NASDAQ	SHBI	Fri, Mar 23, 2018	18.55	18.73	18.21	18.21
4074	NASDAQ	SHBI	Thu, Mar 22, 2018	18.73	18.84	18.50	18.56
4073	NASDAQ	SHBI	Wed, Mar 21, 2018	18.77	19.29	18.57	18.86
4072	NASDAQ	SHBI	Tue, Mar 20, 2018	19.23	19.25	18.72	18.76
4071	NASDAQ	SHBI	Mon, Mar 19, 2018	18.94	19.46	18.94	19.29
4070	NASDAQ	SHBI	Fri, Mar 16, 2018	18.55	18.95	18.47	18.94
4069	NASDAQ	SHBI	Thu, Mar 15, 2018	18.50	18.73	18.29	18.56
4068	NASDAQ	SHBI	Wed, Mar 14, 2018	18.37	18.51	18.21	18.42
4067	NASDAQ	SHBI	Tue, Mar 13, 2018	18.50	18.55	18.29	18.34
4066	NASDAQ	SHBI	Mon, Mar 12, 2018	18.60	19.80	18.35	18.48
4065	NASDAQ	SHBI	Fri, Mar 9, 2018	18.40	18.63	18.18	18.53
4064	NASDAQ	SHBI	Thu, Mar 8, 2018	18.14	18.78	17.92	18.39
4063	NASDAQ	SHBI	Wed, Mar 7, 2018	17.44	18.54	17.38	18.14
4062	NASDAQ	SHBI	Tue, Mar 6, 2018	17.42	17.64	17.20	17.59
4061	NASDAQ	SHBI	Mon, Mar 5, 2018	17.35	17.52	17.26	17.34
4060	NASDAQ	SHBI	Fri, Mar 2, 2018	17.04	17.45	16.92	17.36
4059	NASDAQ	SHBI	Thu, Mar 1, 2018	16.92	17.36	16.88	17.20
4058	NASDAQ	SHBI	Wed, Feb 28, 2018	17.26	17.30	17.00	17.02
4057	NASDAQ	SHBI	Tue, Feb 27, 2018	17.49	17.65	17.15	17.19
4056	NASDAQ	SHBI	Mon, Feb 26, 2018	17.43	17.55	17.39	17.51
4055	NASDAQ	SHBI	Fri, Feb 23, 2018	17.36	17.54	17.25	17.38
4054	NASDAQ	SHBI	Thu, Feb 22, 2018	17.44	17.44	17.23	17.32
4053	NASDAQ	SHBI	Wed, Feb 21, 2018	17.28	17.66	17.28	17.38
4052	NASDAQ	SHBI	Tue, Feb 20, 2018	17.49	17.49	17.20	17.29
4051	NASDAQ	SHBI	Fri, Feb 16, 2018	17.39	17.70	17.39	17.52
4050	NASDAQ	SHBI	Thu, Feb 15, 2018	17.21	17.59	17.14	17.53
4049	NASDAQ	SHBI	Wed, Feb 14, 2018	17.05	17.37	17.05	17.21
4048	NASDAQ	SHBI	Tue, Feb 13, 2018	17.12	17.32	17.06	17.19
4047	NASDAQ	SHBI	Mon, Feb 12, 2018	17.26	17.41	17.01	17.20
4046	NASDAQ	SHBI	Fri, Feb 9, 2018	17.15	17.35	16.94	17.23
4045	NASDAQ	SHBI	Thu, Feb 8, 2018	17.16	17.20	16.76	17.00
4044	NASDAQ	SHBI	Wed, Feb 7, 2018	17.50	17.68	17.13	17.15
4043	NASDAQ	SHBI	Tue, Feb 6, 2018	16.97	17.40	16.97	17.19
4042	NASDAQ	SHBI	Mon, Feb 5, 2018	17.85	17.85	16.43	17.36
4041	NASDAQ	SHBI	Fri, Feb 2, 2018	18.38	18.38	17.77	17.91
4040	NASDAQ	SHBI	Thu, Feb 1, 2018	18.23	18.43	18.12	18.41
4039	NASDAQ	SHBI	Wed, Jan 31, 2018	18.26	18.44	18.22	18.22
4038	NASDAQ	SHBI	Tue, Jan 30, 2018	17.60	18.23	17.60	18.19
4037	NASDAQ	SHBI	Mon, Jan 29, 2018	17.54	17.69	17.54	17.63
4036	NASDAQ	SHBI	Fri, Jan 26, 2018	17.33	17.68	17.05	17.54
4035	NASDAQ	SHBI	Thu, Jan 25, 2018	17.78	18.01	17.32	17.41
4034	NASDAQ	SHBI	Wed, Jan 24, 2018	18.31	18.68	17.74	17.74
4033	NASDAQ	SHBI	Tue, Jan 23, 2018	18.76	18.76	18.36	18.41
4032	NASDAQ	SHBI	Mon, Jan 22, 2018	18.66	18.83	18.60	18.74
4031	NASDAQ	SHBI	Fri, Jan 19, 2018	18.60	18.92	18.56	18.69
4030	NASDAQ	SHBI	Thu, Jan 18, 2018	18.84	18.92	18.62	18.66
4029	NASDAQ	SHBI	Wed, Jan 17, 2018	18.73	18.96	18.58	18.73
4028	NASDAQ	SHBI	Tue, Jan 16, 2018	18.95	19.30	18.71	18.78
4027	NASDAQ	SHBI	Fri, Jan 12, 2018	18.78	19.10	18.48	18.61
4026	NASDAQ	SHBI	Thu, Jan 11, 2018	18.31	18.78	18.10	18.60
4025	NASDAQ	SHBI	Wed, Jan 10, 2018	17.72	18.40	17.72	18.29
4024	NASDAQ	SHBI	Tue, Jan 9, 2018	17.65	17.91	17.54	17.73
4023	NASDAQ	SHBI	Mon, Jan 8, 2018	17.50	17.80	17.42	17.66
4022	NASDAQ	SHBI	Fri, Jan 5, 2018	17.24	17.71	17.24	17.58
4021	NASDAQ	SHBI	Thu, Jan 4, 2018	16.91	17.40	16.90	17.23
4020	NASDAQ	SHBI	Wed, Jan 3, 2018	16.52	16.80	16.28	16.78
4019	NASDAQ	SHBI	Tue, Jan 2, 2018	16.70	17.34	16.50	16.53
4018	NASDAQ	SHBI	Fri, Dec 29, 2017	16.86	17.12	16.68	16.70
4017	NASDAQ	SHBI	Thu, Dec 28, 2017	16.93	17.10	16.85	16.85
4016	NASDAQ	SHBI	Wed, Dec 27, 2017	17.05	17.26	16.83	16.83
4015	NASDAQ	SHBI	Tue, Dec 26, 2017	17.30	17.54	16.91	16.96
4014	NASDAQ	SHBI	Fri, Dec 22, 2017	17.50	17.52	17.12	17.16
4013	NASDAQ	SHBI	Thu, Dec 21, 2017	17.48	17.60	17.06	17.50
4012	NASDAQ	SHBI	Wed, Dec 20, 2017	17.67	17.67	17.42	17.46
4011	NASDAQ	SHBI	Tue, Dec 19, 2017	17.76	17.76	15.74	17.61
4010	NASDAQ	SHBI	Mon, Dec 18, 2017	17.83	18.01	17.66	17.72
4009	NASDAQ	SHBI	Fri, Dec 15, 2017	17.40	17.86	17.40	17.72
4008	NASDAQ	SHBI	Thu, Dec 14, 2017	17.77	17.77	17.18	17.43
4007	NASDAQ	SHBI	Wed, Dec 13, 2017	17.83	17.85	16.58	17.72
4006	NASDAQ	SHBI	Tue, Dec 12, 2017	17.92	17.94	17.69	17.74
4005	NASDAQ	SHBI	Mon, Dec 11, 2017	18.03	18.49	17.76	17.83
4004	NASDAQ	SHBI	Fri, Dec 8, 2017	17.99	18.10	17.92	18.02
4003	NASDAQ	SHBI	Thu, Dec 7, 2017	17.45	18.08	17.45	17.90
4002	NASDAQ	SHBI	Wed, Dec 6, 2017	17.46	17.56	17.35	17.51
4001	NASDAQ	SHBI	Tue, Dec 5, 2017	17.59	17.69	17.48	17.49
4000	NASDAQ	SHBI	Mon, Dec 4, 2017	17.60	17.93	17.49	17.50
3999	NASDAQ	SHBI	Fri, Dec 1, 2017	17.40	17.64	17.20	17.47
3998	NASDAQ	SHBI	Thu, Nov 30, 2017	17.40	17.65	17.36	17.42
3997	NASDAQ	SHBI	Wed, Nov 29, 2017	16.97	17.40	16.97	17.39
3996	NASDAQ	SHBI	Tue, Nov 28, 2017	16.95	17.05	16.77	16.97
3995	NASDAQ	SHBI	Mon, Nov 27, 2017	17.35	17.36	16.88	16.88
3994	NASDAQ	SHBI	Fri, Nov 24, 2017	17.01	17.63	16.69	17.02
3993	NASDAQ	SHBI	Wed, Nov 22, 2017	17.26	17.31	16.91	16.94
3992	NASDAQ	SHBI	Tue, Nov 21, 2017	17.04	17.20	16.94	17.14
3991	NASDAQ	SHBI	Mon, Nov 20, 2017	17.10	17.16	16.86	16.95
3990	NASDAQ	SHBI	Fri, Nov 17, 2017	16.92	17.18	16.86	17.03
3989	NASDAQ	SHBI	Thu, Nov 16, 2017	17.15	17.26	16.92	17.00
3988	NASDAQ	SHBI	Wed, Nov 15, 2017	16.92	17.20	16.89	17.07
3987	NASDAQ	SHBI	Tue, Nov 14, 2017	16.89	17.18	16.75	17.03
3986	NASDAQ	SHBI	Mon, Nov 13, 2017	16.60	17.07	16.55	16.91
3985	NASDAQ	SHBI	Fri, Nov 10, 2017	16.82	17.40	16.67	16.67
3984	NASDAQ	SHBI	Thu, Nov 9, 2017	16.69	16.95	16.50	16.79
3983	NASDAQ	SHBI	Wed, Nov 8, 2017	16.89	17.05	16.69	16.81
3982	NASDAQ	SHBI	Tue, Nov 7, 2017	17.18	17.29	16.86	17.00
3981	NASDAQ	SHBI	Mon, Nov 6, 2017	17.10	17.30	16.81	17.17
3980	NASDAQ	SHBI	Fri, Nov 3, 2017	16.77	17.20	16.75	17.05
3979	NASDAQ	SHBI	Thu, Nov 2, 2017	16.54	16.90	16.53	16.87
3978	NASDAQ	SHBI	Wed, Nov 1, 2017	16.55	16.59	16.40	16.53
3977	NASDAQ	SHBI	Tue, Oct 31, 2017	16.53	16.53	16.39	16.46
3976	NASDAQ	SHBI	Mon, Oct 30, 2017	16.65	16.70	16.44	16.46
3975	NASDAQ	SHBI	Fri, Oct 27, 2017	16.82	16.95	16.71	16.87
3974	NASDAQ	SHBI	Thu, Oct 26, 2017	16.86	16.98	16.76	16.87
3973	NASDAQ	SHBI	Wed, Oct 25, 2017	16.85	16.87	16.80	16.87
3972	NASDAQ	SHBI	Tue, Oct 24, 2017	17.06	17.37	16.86	16.91
3971	NASDAQ	SHBI	Mon, Oct 23, 2017	17.16	17.16	16.83	16.98
3970	NASDAQ	SHBI	Fri, Oct 20, 2017	17.00	17.20	16.76	17.18
3969	NASDAQ	SHBI	Thu, Oct 19, 2017	16.77	17.53	16.77	16.98
3968	NASDAQ	SHBI	Wed, Oct 18, 2017	16.99	16.99	16.75	16.82
3967	NASDAQ	SHBI	Tue, Oct 17, 2017	17.08	17.13	16.83	16.96
3966	NASDAQ	SHBI	Mon, Oct 16, 2017	17.04	17.13	17.04	17.09
3965	NASDAQ	SHBI	Fri, Oct 13, 2017	16.88	17.10	16.80	17.03
3964	NASDAQ	SHBI	Thu, Oct 12, 2017	17.04	17.05	16.87	16.87
3963	NASDAQ	SHBI	Wed, Oct 11, 2017	16.91	17.09	16.91	16.95
3962	NASDAQ	SHBI	Tue, Oct 10, 2017	17.16	17.16	16.51	17.02
3961	NASDAQ	SHBI	Mon, Oct 9, 2017	17.17	17.20	16.86	17.07
3960	NASDAQ	SHBI	Fri, Oct 6, 2017	16.98	17.15	16.98	17.12
3959	NASDAQ	SHBI	Thu, Oct 5, 2017	17.01	17.15	16.96	16.99
3958	NASDAQ	SHBI	Wed, Oct 4, 2017	16.98	17.00	16.94	16.98
3957	NASDAQ	SHBI	Tue, Oct 3, 2017	16.98	17.00	16.80	16.95
3956	NASDAQ	SHBI	Mon, Oct 2, 2017	16.66	17.00	16.66	16.95
3955	NASDAQ	SHBI	Fri, Sep 29, 2017	16.60	16.83	16.51	16.65
3954	NASDAQ	SHBI	Thu, Sep 28, 2017	16.46	16.72	16.42	16.56
3953	NASDAQ	SHBI	Wed, Sep 27, 2017	16.30	16.55	16.30	16.40
3952	NASDAQ	SHBI	Tue, Sep 26, 2017	16.26	16.35	16.19	16.25
3951	NASDAQ	SHBI	Mon, Sep 25, 2017	16.40	16.58	16.19	16.30
3950	NASDAQ	SHBI	Fri, Sep 22, 2017	16.12	16.51	16.12	16.40
3949	NASDAQ	SHBI	Thu, Sep 21, 2017	16.22	16.28	16.08	16.15
3948	NASDAQ	SHBI	Wed, Sep 20, 2017	16.31	16.42	16.06	16.19
3947	NASDAQ	SHBI	Tue, Sep 19, 2017	16.49	16.58	16.27	16.31
3946	NASDAQ	SHBI	Mon, Sep 18, 2017	16.36	16.60	16.34	16.52
3945	NASDAQ	SHBI	Fri, Sep 15, 2017	16.55	16.62	16.25	16.50
3944	NASDAQ	SHBI	Thu, Sep 14, 2017	16.61	16.65	16.41	16.52
3943	NASDAQ	SHBI	Wed, Sep 13, 2017	16.56	16.67	16.33	16.54
3942	NASDAQ	SHBI	Tue, Sep 12, 2017	16.50	16.63	16.45	16.49
3941	NASDAQ	SHBI	Mon, Sep 11, 2017	16.39	16.49	16.32	16.43
3940	NASDAQ	SHBI	Fri, Sep 8, 2017	16.33	16.49	16.25	16.29
3939	NASDAQ	SHBI	Thu, Sep 7, 2017	16.32	16.47	16.20	16.26
3938	NASDAQ	SHBI	Wed, Sep 6, 2017	16.45	16.47	16.25	16.25
3937	NASDAQ	SHBI	Tue, Sep 5, 2017	16.45	16.45	16.34	16.34
3936	NASDAQ	SHBI	Fri, Sep 1, 2017	16.49	16.73	16.47	16.57
3935	NASDAQ	SHBI	Thu, Aug 31, 2017	16.50	16.65	16.14	16.49
3934	NASDAQ	SHBI	Wed, Aug 30, 2017	16.27	16.67	16.27	16.48
3933	NASDAQ	SHBI	Tue, Aug 29, 2017	16.54	16.70	16.54	16.70
3932	NASDAQ	SHBI	Mon, Aug 28, 2017	16.66	17.00	16.66	16.77
3931	NASDAQ	SHBI	Fri, Aug 25, 2017	16.74	16.89	16.74	16.83
3930	NASDAQ	SHBI	Thu, Aug 24, 2017	16.58	16.85	16.50	16.74
3929	NASDAQ	SHBI	Wed, Aug 23, 2017	16.32	16.64	16.25	16.35
3928	NASDAQ	SHBI	Tue, Aug 22, 2017	16.28	16.83	16.24	16.44
3927	NASDAQ	SHBI	Mon, Aug 21, 2017	15.98	16.36	15.98	16.28
3926	NASDAQ	SHBI	Fri, Aug 18, 2017	16.04	16.30	15.97	16.09
3925	NASDAQ	SHBI	Thu, Aug 17, 2017	16.38	16.49	16.05	16.18
3924	NASDAQ	SHBI	Wed, Aug 16, 2017	16.52	16.68	16.42	16.45
3923	NASDAQ	SHBI	Tue, Aug 15, 2017	16.49	16.55	16.28	16.53
3922	NASDAQ	SHBI	Mon, Aug 14, 2017	16.54	16.54	16.33	16.43
3921	NASDAQ	SHBI	Fri, Aug 11, 2017	16.68	16.68	16.22	16.32
3920	NASDAQ	SHBI	Thu, Aug 10, 2017	16.65	16.73	16.55	16.56
3919	NASDAQ	SHBI	Wed, Aug 9, 2017	16.72	16.85	16.66	16.70
3918	NASDAQ	SHBI	Tue, Aug 8, 2017	16.64	17.00	16.64	16.90
3917	NASDAQ	SHBI	Mon, Aug 7, 2017	16.95	16.95	16.59	16.60
3916	NASDAQ	SHBI	Fri, Aug 4, 2017	16.79	17.14	16.79	16.80
3915	NASDAQ	SHBI	Thu, Aug 3, 2017	17.05	17.09	16.71	16.78
3914	NASDAQ	SHBI	Wed, Aug 2, 2017	17.09	17.15	16.95	17.07
3913	NASDAQ	SHBI	Tue, Aug 1, 2017	17.00	17.17	16.89	17.17
3912	NASDAQ	SHBI	Mon, Jul 31, 2017	17.34	17.34	16.77	16.89
3911	NASDAQ	SHBI	Fri, Jul 28, 2017	16.93	17.01	16.82	16.87
3910	NASDAQ	SHBI	Thu, Jul 27, 2017	17.03	17.14	16.58	16.92
3909	NASDAQ	SHBI	Wed, Jul 26, 2017	16.97	17.33	16.80	16.97
3908	NASDAQ	SHBI	Tue, Jul 25, 2017	16.53	17.00	16.43	16.82
3907	NASDAQ	SHBI	Mon, Jul 24, 2017	16.52	16.83	16.35	16.38
3906	NASDAQ	SHBI	Fri, Jul 21, 2017	17.30	17.30	16.26	16.50
3905	NASDAQ	SHBI	Thu, Jul 20, 2017	16.70	16.89	16.55	16.71
3904	NASDAQ	SHBI	Wed, Jul 19, 2017	16.75	16.75	16.02	16.71
3903	NASDAQ	SHBI	Tue, Jul 18, 2017	16.71	16.85	16.60	16.76
3902	NASDAQ	SHBI	Mon, Jul 17, 2017	16.96	16.96	16.75	16.84
3901	NASDAQ	SHBI	Fri, Jul 14, 2017	16.77	17.13	16.77	17.06
3900	NASDAQ	SHBI	Thu, Jul 13, 2017	16.97	16.97	16.76	16.87
3899	NASDAQ	SHBI	Wed, Jul 12, 2017	16.76	17.06	16.76	17.00
3898	NASDAQ	SHBI	Tue, Jul 11, 2017	16.33	16.77	16.33	16.75
3897	NASDAQ	SHBI	Mon, Jul 10, 2017	16.85	16.97	16.75	16.85
3896	NASDAQ	SHBI	Fri, Jul 7, 2017	16.99	17.04	16.75	16.98
3895	NASDAQ	SHBI	Thu, Jul 6, 2017	16.80	16.90	16.52	16.71
3894	NASDAQ	SHBI	Wed, Jul 5, 2017	16.68	16.95	16.50	16.88
3893	NASDAQ	SHBI	Mon, Jul 3, 2017	16.48	16.93	16.48	16.74
3892	NASDAQ	SHBI	Fri, Jun 30, 2017	16.58	17.26	16.35	16.45
3891	NASDAQ	SHBI	Thu, Jun 29, 2017	16.61	17.00	16.35	16.56
3890	NASDAQ	SHBI	Wed, Jun 28, 2017	16.36	16.90	15.17	16.55
3889	NASDAQ	SHBI	Tue, Jun 27, 2017	16.22	16.66	16.22	16.25
3888	NASDAQ	SHBI	Mon, Jun 26, 2017	16.86	17.27	16.20	16.20
3887	NASDAQ	SHBI	Fri, Jun 23, 2017	16.43	16.98	16.07	16.89
3886	NASDAQ	SHBI	Thu, Jun 22, 2017	16.55	16.84	16.19	16.41
3885	NASDAQ	SHBI	Wed, Jun 21, 2017	17.01	17.01	16.40	16.51
3884	NASDAQ	SHBI	Tue, Jun 20, 2017	17.16	17.28	16.71	16.99
3883	NASDAQ	SHBI	Mon, Jun 19, 2017	17.00	17.36	16.50	17.18
3882	NASDAQ	SHBI	Fri, Jun 16, 2017	16.99	17.18	16.75	17.00
3881	NASDAQ	SHBI	Thu, Jun 15, 2017	17.03	17.20	17.02	17.11
3880	NASDAQ	SHBI	Wed, Jun 14, 2017	16.87	17.20	16.87	17.12
3879	NASDAQ	SHBI	Tue, Jun 13, 2017	16.89	17.15	16.56	16.88
3878	NASDAQ	SHBI	Mon, Jun 12, 2017	16.99	17.11	16.58	16.86
3877	NASDAQ	SHBI	Fri, Jun 9, 2017	17.02	17.11	16.75	16.92
3876	NASDAQ	SHBI	Thu, Jun 8, 2017	16.20	16.86	16.20	16.65
3875	NASDAQ	SHBI	Wed, Jun 7, 2017	16.10	16.60	16.05	16.19
3874	NASDAQ	SHBI	Tue, Jun 6, 2017	16.27	16.47	16.11	16.32
3873	NASDAQ	SHBI	Mon, Jun 5, 2017	16.61	16.62	16.21	16.40
3872	NASDAQ	SHBI	Fri, Jun 2, 2017	16.23	17.03	16.23	16.70
3871	NASDAQ	SHBI	Thu, Jun 1, 2017	16.06	16.65	15.88	16.22
3870	NASDAQ	SHBI	Wed, May 31, 2017	15.96	16.76	15.85	15.93
3869	NASDAQ	SHBI	Tue, May 30, 2017	15.95	16.40	15.58	15.86
3868	NASDAQ	SHBI	Fri, May 26, 2017	16.00	16.30	15.73	15.98
3867	NASDAQ	SHBI	Thu, May 25, 2017	16.03	16.06	15.59	15.86
3866	NASDAQ	SHBI	Wed, May 24, 2017	16.06	16.41	15.75	16.00
3865	NASDAQ	SHBI	Tue, May 23, 2017	15.91	16.06	15.70	16.06
3864	NASDAQ	SHBI	Mon, May 22, 2017	15.76	16.02	15.68	15.90
3863	NASDAQ	SHBI	Fri, May 19, 2017	15.70	16.02	15.63	15.64
3862	NASDAQ	SHBI	Thu, May 18, 2017	16.13	16.13	15.70	15.74
3861	NASDAQ	SHBI	Wed, May 17, 2017	16.15	16.16	15.62	15.73
3860	NASDAQ	SHBI	Tue, May 16, 2017	16.28	16.52	16.15	16.49
3859	NASDAQ	SHBI	Mon, May 15, 2017	16.23	16.58	16.13	16.25
3858	NASDAQ	SHBI	Fri, May 12, 2017	16.48	16.49	16.07	16.17
3857	NASDAQ	SHBI	Thu, May 11, 2017	16.46	16.67	16.21	16.63
3856	NASDAQ	SHBI	Wed, May 10, 2017	16.54	16.68	16.38	16.58
3855	NASDAQ	SHBI	Tue, May 9, 2017	16.62	16.62	16.40	16.56
3854	NASDAQ	SHBI	Mon, May 8, 2017	16.36	16.73	16.36	16.55
3853	NASDAQ	SHBI	Fri, May 5, 2017	16.44	16.67	16.44	16.55
3852	NASDAQ	SHBI	Thu, May 4, 2017	16.58	16.74	16.41	16.59
3851	NASDAQ	SHBI	Wed, May 3, 2017	16.43	16.55	16.25	16.41
3850	NASDAQ	SHBI	Tue, May 2, 2017	16.73	16.75	16.40	16.51
3849	NASDAQ	SHBI	Mon, May 1, 2017	16.80	16.97	16.55	16.64
3848	NASDAQ	SHBI	Fri, Apr 28, 2017	16.96	17.10	16.49	16.59
3847	NASDAQ	SHBI	Thu, Apr 27, 2017	17.07	17.20	16.84	16.95
3846	NASDAQ	SHBI	Wed, Apr 26, 2017	16.99	17.23	16.96	17.07
3845	NASDAQ	SHBI	Tue, Apr 25, 2017	16.92	17.09	16.71	16.94
3844	NASDAQ	SHBI	Mon, Apr 24, 2017	16.99	17.24	16.62	16.84
3843	NASDAQ	SHBI	Fri, Apr 21, 2017	16.97	17.16	16.63	16.75
3842	NASDAQ	SHBI	Thu, Apr 20, 2017	17.20	17.53	16.96	17.11
3841	NASDAQ	SHBI	Wed, Apr 19, 2017	17.06	17.15	16.91	17.08
3840	NASDAQ	SHBI	Tue, Apr 18, 2017	16.52	17.16	16.52	17.04
3839	NASDAQ	SHBI	Mon, Apr 17, 2017	16.44	16.76	16.38	16.60
3838	NASDAQ	SHBI	Thu, Apr 13, 2017	16.57	16.76	16.47	16.58
3837	NASDAQ	SHBI	Wed, Apr 12, 2017	17.10	17.30	16.65	16.70
3836	NASDAQ	SHBI	Tue, Apr 11, 2017	16.93	17.24	16.89	17.21
3835	NASDAQ	SHBI	Mon, Apr 10, 2017	17.13	17.20	16.58	16.91
3834	NASDAQ	SHBI	Fri, Apr 7, 2017	17.11	17.36	16.37	17.13
3833	NASDAQ	SHBI	Thu, Apr 6, 2017	17.18	17.32	17.05	17.23
3832	NASDAQ	SHBI	Wed, Apr 5, 2017	17.10	17.12	16.33	17.04
3831	NASDAQ	SHBI	Tue, Apr 4, 2017	16.86	17.10	16.80	17.08
3830	NASDAQ	SHBI	Mon, Apr 3, 2017	16.79	17.05	16.60	16.91
3829	NASDAQ	SHBI	Fri, Mar 31, 2017	16.53	16.78	16.45	16.71
3828	NASDAQ	SHBI	Thu, Mar 30, 2017	16.42	16.82	16.42	16.78
3827	NASDAQ	SHBI	Wed, Mar 29, 2017	16.05	16.61	16.02	16.54
3826	NASDAQ	SHBI	Tue, Mar 28, 2017	15.85	16.23	15.50	16.19
3825	NASDAQ	SHBI	Mon, Mar 27, 2017	15.78	16.27	15.51	15.93
3824	NASDAQ	SHBI	Fri, Mar 24, 2017	15.84	16.09	15.56	15.86
3823	NASDAQ	SHBI	Thu, Mar 23, 2017	15.73	15.97	15.60	15.70
3822	NASDAQ	SHBI	Wed, Mar 22, 2017	16.00	16.00	15.47	15.67
3821	NASDAQ	SHBI	Tue, Mar 21, 2017	16.94	16.94	16.06	16.07
3820	NASDAQ	SHBI	Mon, Mar 20, 2017	16.73	16.99	16.47	16.82
3819	NASDAQ	SHBI	Fri, Mar 17, 2017	16.77	16.97	16.46	16.86
3818	NASDAQ	SHBI	Thu, Mar 16, 2017	16.69	16.95	16.69	16.84
3817	NASDAQ	SHBI	Wed, Mar 15, 2017	16.46	16.95	16.25	16.62
3816	NASDAQ	SHBI	Tue, Mar 14, 2017	16.27	16.68	16.27	16.34
3815	NASDAQ	SHBI	Mon, Mar 13, 2017	16.56	16.61	16.26	16.38
3814	NASDAQ	SHBI	Fri, Mar 10, 2017	16.70	16.70	16.31	16.49
3813	NASDAQ	SHBI	Thu, Mar 9, 2017	16.90	16.90	16.55	16.60
3812	NASDAQ	SHBI	Wed, Mar 8, 2017	16.77	17.00	16.77	16.90
3811	NASDAQ	SHBI	Tue, Mar 7, 2017	16.68	16.77	16.22	16.71
3810	NASDAQ	SHBI	Mon, Mar 6, 2017	16.97	17.19	16.39	16.77
3809	NASDAQ	SHBI	Fri, Mar 3, 2017	17.28	17.35	16.96	17.00
3808	NASDAQ	SHBI	Thu, Mar 2, 2017	17.76	17.76	17.25	17.27
3807	NASDAQ	SHBI	Wed, Mar 1, 2017	17.53	17.92	17.36	17.76
3806	NASDAQ	SHBI	Tue, Feb 28, 2017	17.36	17.41	17.28	17.37
3805	NASDAQ	SHBI	Mon, Feb 27, 2017	17.38	17.38	17.04	17.32
3804	NASDAQ	SHBI	Fri, Feb 24, 2017	17.39	17.47	16.97	17.42
3803	NASDAQ	SHBI	Thu, Feb 23, 2017	17.50	17.54	17.24	17.51
3802	NASDAQ	SHBI	Wed, Feb 22, 2017	17.42	17.42	17.26	17.37
3801	NASDAQ	SHBI	Tue, Feb 21, 2017	17.43	17.43	17.26	17.33
3800	NASDAQ	SHBI	Fri, Feb 17, 2017	17.31	17.37	17.19	17.32
3799	NASDAQ	SHBI	Thu, Feb 16, 2017	17.26	17.40	17.26	17.32
3798	NASDAQ	SHBI	Wed, Feb 15, 2017	17.30	17.37	17.25	17.30
3797	NASDAQ	SHBI	Tue, Feb 14, 2017	17.25	17.40	17.25	17.32
3796	NASDAQ	SHBI	Mon, Feb 13, 2017	17.23	17.30	17.13	17.26
3795	NASDAQ	SHBI	Fri, Feb 10, 2017	17.08	17.48	16.99	17.05
3794	NASDAQ	SHBI	Thu, Feb 9, 2017	16.72	17.07	16.72	17.01
3793	NASDAQ	SHBI	Wed, Feb 8, 2017	16.81	16.91	16.63	16.83
3792	NASDAQ	SHBI	Tue, Feb 7, 2017	16.73	16.90	16.65	16.88
3791	NASDAQ	SHBI	Mon, Feb 6, 2017	16.66	17.17	16.57	16.65
3790	NASDAQ	SHBI	Fri, Feb 3, 2017	16.54	16.79	16.51	16.76
3789	NASDAQ	SHBI	Thu, Feb 2, 2017	16.39	16.58	16.39	16.42
3788	NASDAQ	SHBI	Wed, Feb 1, 2017	16.15	16.70	16.15	16.57
3787	NASDAQ	SHBI	Tue, Jan 31, 2017	15.80	16.14	15.80	16.09
3786	NASDAQ	SHBI	Mon, Jan 30, 2017	15.96	16.00	15.73	15.89
3785	NASDAQ	SHBI	Fri, Jan 27, 2017	16.01	16.10	15.97	15.97
3784	NASDAQ	SHBI	Thu, Jan 26, 2017	16.02	16.04	15.75	16.04
3783	NASDAQ	SHBI	Wed, Jan 25, 2017	15.89	16.13	15.79	15.98
3782	NASDAQ	SHBI	Tue, Jan 24, 2017	15.73	15.90	15.56	15.87
3781	NASDAQ	SHBI	Mon, Jan 23, 2017	15.70	15.70	15.49	15.59
3780	NASDAQ	SHBI	Fri, Jan 20, 2017	15.50	15.98	15.49	15.55
3779	NASDAQ	SHBI	Thu, Jan 19, 2017	15.57	15.69	15.42	15.50
3778	NASDAQ	SHBI	Wed, Jan 18, 2017	15.58	15.77	15.55	15.76
3777	NASDAQ	SHBI	Tue, Jan 17, 2017	15.63	15.64	15.47	15.50
3776	NASDAQ	SHBI	Fri, Jan 13, 2017	15.66	15.90	15.53	15.82
3775	NASDAQ	SHBI	Thu, Jan 12, 2017	15.71	15.87	15.46	15.56
3774	NASDAQ	SHBI	Wed, Jan 11, 2017	15.51	16.03	14.94	15.76
3773	NASDAQ	SHBI	Tue, Jan 10, 2017	15.31	15.60	15.31	15.52
3772	NASDAQ	SHBI	Mon, Jan 9, 2017	14.96	15.29	14.64	15.23
3771	NASDAQ	SHBI	Fri, Jan 6, 2017	15.25	15.25	15.01	15.03
3770	NASDAQ	SHBI	Thu, Jan 5, 2017	15.55	15.55	15.01	15.22
3769	NASDAQ	SHBI	Wed, Jan 4, 2017	15.44	15.60	15.44	15.49
3768	NASDAQ	SHBI	Tue, Jan 3, 2017	15.40	15.64	15.31	15.48
3767	NASDAQ	SHBI	Fri, Dec 30, 2016	15.36	15.45	15.10	15.25
3766	NASDAQ	SHBI	Thu, Dec 29, 2016	15.44	15.59	15.25	15.28
3765	NASDAQ	SHBI	Wed, Dec 28, 2016	15.76	15.76	15.49	15.50
3764	NASDAQ	SHBI	Tue, Dec 27, 2016	15.93	16.07	15.68	15.83
3763	NASDAQ	SHBI	Fri, Dec 23, 2016	15.98	16.00	15.98	16.00
3762	NASDAQ	SHBI	Thu, Dec 22, 2016	15.75	15.99	15.58	15.91
3761	NASDAQ	SHBI	Wed, Dec 21, 2016	16.11	16.11	14.79	15.76
3760	NASDAQ	SHBI	Tue, Dec 20, 2016	15.87	16.18	15.79	16.04
3759	NASDAQ	SHBI	Mon, Dec 19, 2016	15.73	15.82	15.65	15.80
3758	NASDAQ	SHBI	Fri, Dec 16, 2016	15.80	15.84	15.47	15.80
3757	NASDAQ	SHBI	Thu, Dec 15, 2016	15.44	15.85	15.43	15.73
3756	NASDAQ	SHBI	Wed, Dec 14, 2016	15.95	15.95	15.41	15.44
3755	NASDAQ	SHBI	Tue, Dec 13, 2016	15.87	16.33	15.74	15.95
3754	NASDAQ	SHBI	Mon, Dec 12, 2016	16.35	16.73	15.75	15.78
3753	NASDAQ	SHBI	Fri, Dec 9, 2016	16.04	16.90	15.91	16.54
3752	NASDAQ	SHBI	Thu, Dec 8, 2016	15.26	16.25	15.26	15.97
3751	NASDAQ	SHBI	Wed, Dec 7, 2016	15.54	16.27	15.54	15.86
3750	NASDAQ	SHBI	Tue, Dec 6, 2016	14.92	15.62	14.84	15.59
3749	NASDAQ	SHBI	Mon, Dec 5, 2016	14.33	14.98	14.29	14.93
3748	NASDAQ	SHBI	Fri, Dec 2, 2016	13.94	14.40	13.94	14.21
3747	NASDAQ	SHBI	Thu, Dec 1, 2016	13.95	14.00	13.90	13.99
3746	NASDAQ	SHBI	Wed, Nov 30, 2016	14.00	14.00	13.30	13.95
3745	NASDAQ	SHBI	Tue, Nov 29, 2016	14.08	14.08	13.85	13.94
3744	NASDAQ	SHBI	Mon, Nov 28, 2016	14.08	14.58	13.97	13.99
3743	NASDAQ	SHBI	Fri, Nov 25, 2016	14.17	16.68	13.98	14.02
3742	NASDAQ	SHBI	Wed, Nov 23, 2016	14.19	14.23	13.87	14.05
3741	NASDAQ	SHBI	Tue, Nov 22, 2016	14.10	14.25	13.25	14.10
3740	NASDAQ	SHBI	Mon, Nov 21, 2016	13.92	14.22	13.71	14.12
3739	NASDAQ	SHBI	Fri, Nov 18, 2016	13.90	13.96	13.83	13.93
3738	NASDAQ	SHBI	Thu, Nov 17, 2016	13.94	13.94	13.78	13.93
3737	NASDAQ	SHBI	Wed, Nov 16, 2016	13.84	13.95	13.82	13.90
3736	NASDAQ	SHBI	Tue, Nov 15, 2016	13.60	14.03	13.46	13.83
3735	NASDAQ	SHBI	Mon, Nov 14, 2016	14.56	14.56	13.78	14.20
3734	NASDAQ	SHBI	Fri, Nov 11, 2016	14.70	14.89	14.27	14.40
3733	NASDAQ	SHBI	Thu, Nov 10, 2016	13.55	14.74	13.20	14.70
3732	NASDAQ	SHBI	Wed, Nov 9, 2016	13.27	13.69	11.53	13.50
3731	NASDAQ	SHBI	Tue, Nov 8, 2016	12.98	13.39	12.98	13.32
3730	NASDAQ	SHBI	Mon, Nov 7, 2016	12.82	13.12	12.72	13.09
3729	NASDAQ	SHBI	Fri, Nov 4, 2016	12.52	12.81	12.50	12.66
3728	NASDAQ	SHBI	Thu, Nov 3, 2016	12.45	12.63	12.25	12.52
3727	NASDAQ	SHBI	Wed, Nov 2, 2016	12.40	12.52	11.49	12.37
3726	NASDAQ	SHBI	Tue, Nov 1, 2016	12.81	12.81	12.32	12.35
3725	NASDAQ	SHBI	Mon, Oct 31, 2016	12.75	12.86	12.75	12.77
3724	NASDAQ	SHBI	Fri, Oct 28, 2016	12.91	12.99	12.72	12.79
3723	NASDAQ	SHBI	Thu, Oct 27, 2016	12.88	13.00	12.87	12.89
3722	NASDAQ	SHBI	Wed, Oct 26, 2016	12.80	12.89	12.74	12.82
3721	NASDAQ	SHBI	Tue, Oct 25, 2016	12.96	13.05	12.88	12.89
3720	NASDAQ	SHBI	Mon, Oct 24, 2016	12.71	12.97	12.64	12.94
3719	NASDAQ	SHBI	Fri, Oct 21, 2016	11.53	12.62	11.53	12.62
3718	NASDAQ	SHBI	Thu, Oct 20, 2016	11.94	12.31	11.90	12.23
3717	NASDAQ	SHBI	Wed, Oct 19, 2016	11.86	11.90	11.65	11.84
3716	NASDAQ	SHBI	Tue, Oct 18, 2016	11.80	11.80	11.78	11.79
3715	NASDAQ	SHBI	Mon, Oct 17, 2016	11.66	11.78	11.66	11.77
3714	NASDAQ	SHBI	Fri, Oct 14, 2016	11.65	11.73	11.60	11.66
3713	NASDAQ	SHBI	Thu, Oct 13, 2016	11.78	11.97	11.56	11.59
3712	NASDAQ	SHBI	Wed, Oct 12, 2016	11.79	11.82	11.79	11.80
3711	NASDAQ	SHBI	Tue, Oct 11, 2016	11.82	11.84	11.81	11.83
3710	NASDAQ	SHBI	Mon, Oct 10, 2016	11.80	11.85	11.80	11.83
3709	NASDAQ	SHBI	Fri, Oct 7, 2016	11.80	11.83	11.78	11.79
3708	NASDAQ	SHBI	Thu, Oct 6, 2016	11.78	11.85	11.77	11.80
3707	NASDAQ	SHBI	Wed, Oct 5, 2016	11.66	11.90	11.66	11.86
3706	NASDAQ	SHBI	Tue, Oct 4, 2016	11.76	11.77	11.60	11.65
3705	NASDAQ	SHBI	Mon, Oct 3, 2016	11.66	11.75	11.63	11.67
3704	NASDAQ	SHBI	Fri, Sep 30, 2016	11.69	11.89	11.69	11.78
3703	NASDAQ	SHBI	Thu, Sep 29, 2016	11.68	11.73	11.62	11.63
3702	NASDAQ	SHBI	Wed, Sep 28, 2016	11.74	11.80	11.59	11.79
3701	NASDAQ	SHBI	Tue, Sep 27, 2016	11.79	11.83	11.64	11.78
3700	NASDAQ	SHBI	Mon, Sep 26, 2016	11.73	11.84	11.64	11.75
3699	NASDAQ	SHBI	Fri, Sep 23, 2016	11.96	11.98	11.80	11.83
3698	NASDAQ	SHBI	Thu, Sep 22, 2016	11.97	12.00	11.90	11.95
3697	NASDAQ	SHBI	Wed, Sep 21, 2016	11.91	11.99	11.90	11.95
3696	NASDAQ	SHBI	Tue, Sep 20, 2016	11.89	11.91	11.73	11.84
3695	NASDAQ	SHBI	Mon, Sep 19, 2016	11.78	11.89	11.77	11.85
3694	NASDAQ	SHBI	Fri, Sep 16, 2016	11.67	11.69	11.52	11.65
3693	NASDAQ	SHBI	Thu, Sep 15, 2016	11.52	11.74	11.46	11.58
3692	NASDAQ	SHBI	Wed, Sep 14, 2016	11.60	11.89	11.59	11.67
3691	NASDAQ	SHBI	Tue, Sep 13, 2016	11.60	11.72	11.45	11.62
3690	NASDAQ	SHBI	Mon, Sep 12, 2016	11.67	11.67	11.42	11.55
3689	NASDAQ	SHBI	Fri, Sep 9, 2016	11.81	11.81	11.50	11.64
3688	NASDAQ	SHBI	Thu, Sep 8, 2016	11.78	11.88	11.68	11.88
3687	NASDAQ	SHBI	Wed, Sep 7, 2016	11.63	11.89	11.58	11.82
3686	NASDAQ	SHBI	Tue, Sep 6, 2016	11.68	11.84	11.60	11.75
3685	NASDAQ	SHBI	Fri, Sep 2, 2016	11.59	11.84	11.50	11.68
3684	NASDAQ	SHBI	Thu, Sep 1, 2016	11.67	11.75	11.44	11.58
3683	NASDAQ	SHBI	Wed, Aug 31, 2016	11.81	11.88	11.47	11.63
3682	NASDAQ	SHBI	Tue, Aug 30, 2016	11.74	11.87	11.57	11.75
3681	NASDAQ	SHBI	Mon, Aug 29, 2016	11.64	11.79	11.61	11.68
3680	NASDAQ	SHBI	Fri, Aug 26, 2016	11.83	11.88	11.68	11.76
3679	NASDAQ	SHBI	Thu, Aug 25, 2016	11.68	11.81	11.68	11.77
3678	NASDAQ	SHBI	Wed, Aug 24, 2016	11.68	11.87	11.64	11.79
3677	NASDAQ	SHBI	Tue, Aug 23, 2016	11.85	11.89	11.65	11.74
3676	NASDAQ	SHBI	Mon, Aug 22, 2016	11.82	11.82	11.60	11.78
3675	NASDAQ	SHBI	Fri, Aug 19, 2016	11.82	11.82	11.66	11.70
3674	NASDAQ	SHBI	Thu, Aug 18, 2016	11.69	11.83	11.65	11.78
3673	NASDAQ	SHBI	Wed, Aug 17, 2016	11.73	11.83	11.51	11.65
3672	NASDAQ	SHBI	Tue, Aug 16, 2016	11.55	11.75	11.44	11.68
3671	NASDAQ	SHBI	Mon, Aug 15, 2016	11.52	11.61	11.47	11.55
3670	NASDAQ	SHBI	Fri, Aug 12, 2016	11.58	11.70	11.54	11.60
3669	NASDAQ	SHBI	Thu, Aug 11, 2016	11.43	11.77	11.43	11.59
3668	NASDAQ	SHBI	Wed, Aug 10, 2016	11.70	11.71	11.48	11.60
3667	NASDAQ	SHBI	Tue, Aug 9, 2016	11.67	11.76	11.63	11.70
3666	NASDAQ	SHBI	Mon, Aug 8, 2016	11.63	11.78	11.56	11.75
3665	NASDAQ	SHBI	Fri, Aug 5, 2016	11.71	11.80	11.60	11.78
3664	NASDAQ	SHBI	Thu, Aug 4, 2016	11.75	11.78	11.51	11.67
3663	NASDAQ	SHBI	Wed, Aug 3, 2016	11.72	11.80	11.58	11.77
3662	NASDAQ	SHBI	Tue, Aug 2, 2016	11.72	11.84	11.53	11.71
3661	NASDAQ	SHBI	Mon, Aug 1, 2016	11.66	11.74	11.57	11.69
3660	NASDAQ	SHBI	Fri, Jul 29, 2016	11.67	11.87	11.46	11.76
3659	NASDAQ	SHBI	Thu, Jul 28, 2016	11.82	11.89	11.70	11.79
3658	NASDAQ	SHBI	Wed, Jul 27, 2016	11.78	11.93	11.62	11.88
3657	NASDAQ	SHBI	Tue, Jul 26, 2016	11.71	11.95	11.71	11.88
3656	NASDAQ	SHBI	Mon, Jul 25, 2016	11.65	11.93	11.65	11.87
3655	NASDAQ	SHBI	Fri, Jul 22, 2016	11.25	11.76	11.25	11.55
3654	NASDAQ	SHBI	Thu, Jul 21, 2016	11.33	11.43	11.21	11.42
3653	NASDAQ	SHBI	Wed, Jul 20, 2016	11.37	11.43	11.29	11.39
3652	NASDAQ	SHBI	Tue, Jul 19, 2016	11.32	11.40	11.27	11.38
3651	NASDAQ	SHBI	Mon, Jul 18, 2016	11.35	11.43	11.07	11.32
3650	NASDAQ	SHBI	Fri, Jul 15, 2016	11.58	11.70	11.37	11.43
3649	NASDAQ	SHBI	Thu, Jul 14, 2016	11.20	11.70	11.20	11.53
3648	NASDAQ	SHBI	Wed, Jul 13, 2016	11.71	11.80	11.53	11.59
3647	NASDAQ	SHBI	Tue, Jul 12, 2016	11.87	11.87	11.63	11.67
3646	NASDAQ	SHBI	Mon, Jul 11, 2016	11.63	11.83	11.63	11.68
3645	NASDAQ	SHBI	Fri, Jul 8, 2016	11.71	11.76	11.68	11.70
3644	NASDAQ	SHBI	Thu, Jul 7, 2016	11.61	11.77	11.61	11.69
3643	NASDAQ	SHBI	Wed, Jul 6, 2016	11.79	11.88	11.65	11.75
3642	NASDAQ	SHBI	Tue, Jul 5, 2016	11.75	11.95	11.37	11.85
3641	NASDAQ	SHBI	Fri, Jul 1, 2016	11.52	12.17	11.46	11.86
3640	NASDAQ	SHBI	Thu, Jun 30, 2016	11.74	11.79	11.73	11.75
3639	NASDAQ	SHBI	Wed, Jun 29, 2016	11.68	11.85	11.51	11.63
3638	NASDAQ	SHBI	Tue, Jun 28, 2016	11.17	11.53	11.15	11.44
3637	NASDAQ	SHBI	Mon, Jun 27, 2016	11.02	11.29	11.02	11.16
3636	NASDAQ	SHBI	Fri, Jun 24, 2016	11.21	11.51	10.79	10.90
3635	NASDAQ	SHBI	Thu, Jun 23, 2016	11.17	11.77	11.17	11.36
3634	NASDAQ	SHBI	Wed, Jun 22, 2016	11.03	11.30	10.96	11.20
3633	NASDAQ	SHBI	Tue, Jun 21, 2016	11.18	11.19	10.91	10.96
3632	NASDAQ	SHBI	Mon, Jun 20, 2016	11.24	11.37	11.20	11.20
3631	NASDAQ	SHBI	Fri, Jun 17, 2016	11.20	11.20	11.03	11.09
3630	NASDAQ	SHBI	Thu, Jun 16, 2016	11.07	11.24	11.05	11.20
3629	NASDAQ	SHBI	Wed, Jun 15, 2016	11.17	11.17	11.02	11.10
3628	NASDAQ	SHBI	Tue, Jun 14, 2016	11.07	11.14	11.04	11.12
3627	NASDAQ	SHBI	Mon, Jun 13, 2016	11.15	11.48	11.05	11.16
3626	NASDAQ	SHBI	Fri, Jun 10, 2016	11.18	11.18	11.06	11.15
3625	NASDAQ	SHBI	Thu, Jun 9, 2016	11.12	11.17	11.10	11.17
3624	NASDAQ	SHBI	Wed, Jun 8, 2016	11.08	11.20	11.04	11.17
3623	NASDAQ	SHBI	Tue, Jun 7, 2016	11.00	11.40	10.75	11.12
3622	NASDAQ	SHBI	Mon, Jun 6, 2016	10.94	11.20	10.34	11.05
3621	NASDAQ	SHBI	Fri, Jun 3, 2016	10.85	11.05	10.38	10.96
3620	NASDAQ	SHBI	Thu, Jun 2, 2016	11.08	11.08	10.75	10.84
3619	NASDAQ	SHBI	Wed, Jun 1, 2016	11.03	11.20	10.98	11.01
3618	NASDAQ	SHBI	Tue, May 31, 2016	11.16	11.35	10.98	11.02
3617	NASDAQ	SHBI	Fri, May 27, 2016	11.12	11.26	11.05	11.21
3616	NASDAQ	SHBI	Thu, May 26, 2016	11.00	11.44	10.23	11.23
3615	NASDAQ	SHBI	Wed, May 25, 2016	11.36	11.55	11.31	11.39
3614	NASDAQ	SHBI	Tue, May 24, 2016	11.43	11.55	11.35	11.39
3613	NASDAQ	SHBI	Mon, May 23, 2016	11.57	11.63	11.38	11.47
3612	NASDAQ	SHBI	Fri, May 20, 2016	11.69	11.69	11.52	11.58
3611	NASDAQ	SHBI	Thu, May 19, 2016	11.68	11.69	11.59	11.65
3610	NASDAQ	SHBI	Wed, May 18, 2016	11.62	11.75	11.62	11.70
3609	NASDAQ	SHBI	Tue, May 17, 2016	11.75	11.75	11.62	11.67
3608	NASDAQ	SHBI	Mon, May 16, 2016	11.62	11.90	11.62	11.75
3607	NASDAQ	SHBI	Fri, May 13, 2016	11.80	11.80	11.42	11.65
3606	NASDAQ	SHBI	Thu, May 12, 2016	11.85	11.85	11.78	11.80
3605	NASDAQ	SHBI	Wed, May 11, 2016	11.85	11.90	11.82	11.82
3604	NASDAQ	SHBI	Tue, May 10, 2016	11.89	11.91	11.84	11.85
3603	NASDAQ	SHBI	Mon, May 9, 2016	11.85	11.96	11.82	11.91
3602	NASDAQ	SHBI	Fri, May 6, 2016	11.82	11.94	11.82	11.90
3601	NASDAQ	SHBI	Thu, May 5, 2016	11.88	11.90	11.68	11.85
3600	NASDAQ	SHBI	Wed, May 4, 2016	11.79	11.86	11.67	11.82
3599	NASDAQ	SHBI	Tue, May 3, 2016	11.82	11.82	11.71	11.82
3598	NASDAQ	SHBI	Mon, May 2, 2016	11.75	11.88	11.68	11.84
3597	NASDAQ	SHBI	Fri, Apr 29, 2016	11.68	11.75	11.65	11.74
3596	NASDAQ	SHBI	Thu, Apr 28, 2016	11.93	11.93	11.61	11.65
3595	NASDAQ	SHBI	Wed, Apr 27, 2016	11.96	11.99	11.68	11.93
3594	NASDAQ	SHBI	Tue, Apr 26, 2016	11.93	11.97	11.74	11.91
3593	NASDAQ	SHBI	Mon, Apr 25, 2016	11.62	11.95	11.55	11.91
3592	NASDAQ	SHBI	Fri, Apr 22, 2016	11.92	11.92	11.57	11.66
3591	NASDAQ	SHBI	Thu, Apr 21, 2016	12.00	12.09	11.92	12.00
3590	NASDAQ	SHBI	Wed, Apr 20, 2016	12.00	12.00	11.87	12.00
3589	NASDAQ	SHBI	Tue, Apr 19, 2016	11.93	12.05	11.83	12.00
3588	NASDAQ	SHBI	Mon, Apr 18, 2016	12.03	12.22	11.92	12.04
3587	NASDAQ	SHBI	Fri, Apr 15, 2016	12.29	12.32	12.16	12.23
3586	NASDAQ	SHBI	Thu, Apr 14, 2016	12.25	12.30	12.20	12.24
3585	NASDAQ	SHBI	Wed, Apr 13, 2016	12.32	12.34	12.09	12.25
3584	NASDAQ	SHBI	Tue, Apr 12, 2016	12.28	12.35	12.23	12.31
3583	NASDAQ	SHBI	Mon, Apr 11, 2016	12.33	12.40	12.27	12.37
3582	NASDAQ	SHBI	Fri, Apr 8, 2016	12.44	12.44	12.27	12.33
3581	NASDAQ	SHBI	Thu, Apr 7, 2016	12.44	12.50	12.34	12.35
3580	NASDAQ	SHBI	Wed, Apr 6, 2016	12.43	12.50	12.31	12.45
3579	NASDAQ	SHBI	Tue, Apr 5, 2016	12.35	12.35	12.35	12.44
3578	NASDAQ	SHBI	Mon, Apr 4, 2016	12.04	12.46	12.04	12.35
3577	NASDAQ	SHBI	Fri, Apr 1, 2016	12.03	12.15	11.93	12.14
3576	NASDAQ	SHBI	Thu, Mar 31, 2016	11.97	12.08	11.95	12.05
3575	NASDAQ	SHBI	Wed, Mar 30, 2016	11.95	12.10	11.95	12.05
3574	NASDAQ	SHBI	Tue, Mar 29, 2016	12.00	12.03	11.96	12.01
3573	NASDAQ	SHBI	Mon, Mar 28, 2016	12.00	12.15	11.93	12.07
3572	NASDAQ	SHBI	Thu, Mar 24, 2016	11.94	11.94	11.94	11.99
3571	NASDAQ	SHBI	Wed, Mar 23, 2016	11.78	12.00	11.78	11.94
3570	NASDAQ	SHBI	Tue, Mar 22, 2016	12.06	12.06	11.81	11.94
3569	NASDAQ	SHBI	Mon, Mar 21, 2016	12.05	12.06	11.97	12.03
3568	NASDAQ	SHBI	Fri, Mar 18, 2016	11.61	12.04	11.37	11.97
3567	NASDAQ	SHBI	Thu, Mar 17, 2016	12.05	12.05	11.40	11.51
3566	NASDAQ	SHBI	Wed, Mar 16, 2016	12.03	12.23	11.92	12.00
3565	NASDAQ	SHBI	Tue, Mar 15, 2016	12.06	12.06	12.06	12.03
3564	NASDAQ	SHBI	Mon, Mar 14, 2016	12.24	12.59	11.59	12.09
3563	NASDAQ	SHBI	Fri, Mar 11, 2016	12.09	12.09	12.09	12.10
3562	NASDAQ	SHBI	Thu, Mar 10, 2016	11.39	11.39	11.39	12.09
3561	NASDAQ	SHBI	Wed, Mar 9, 2016	11.33	11.40	11.30	11.30
3560	NASDAQ	SHBI	Tue, Mar 8, 2016	11.36	11.40	11.03	11.35
3559	NASDAQ	SHBI	Mon, Mar 7, 2016	11.13	11.35	11.03	11.35
3558	NASDAQ	SHBI	Fri, Mar 4, 2016	11.30	11.39	11.01	11.04
3557	NASDAQ	SHBI	Thu, Mar 3, 2016	11.38	11.38	11.38	11.34
3556	NASDAQ	SHBI	Wed, Mar 2, 2016	11.39	11.40	11.25	11.38
3555	NASDAQ	SHBI	Tue, Mar 1, 2016	11.37	11.38	11.26	11.38
3554	NASDAQ	SHBI	Mon, Feb 29, 2016	11.36	11.40	11.25	11.30
3553	NASDAQ	SHBI	Fri, Feb 26, 2016	11.39	11.39	11.30	11.30
3552	NASDAQ	SHBI	Thu, Feb 25, 2016	11.36	11.40	11.08	11.33
3551	NASDAQ	SHBI	Wed, Feb 24, 2016	11.19	11.39	10.95	11.06
3550	NASDAQ	SHBI	Tue, Feb 23, 2016	11.32	11.32	11.01	11.26
3549	NASDAQ	SHBI	Mon, Feb 22, 2016	11.11	11.40	10.90	11.39
3548	NASDAQ	SHBI	Fri, Feb 19, 2016	10.93	10.99	10.85	10.85
3547	NASDAQ	SHBI	Thu, Feb 18, 2016	11.30	11.43	10.81	10.93
3546	NASDAQ	SHBI	Wed, Feb 17, 2016	11.40	11.40	11.10	11.24
3545	NASDAQ	SHBI	Tue, Feb 16, 2016	11.25	11.30	11.23	11.28
3544	NASDAQ	SHBI	Fri, Feb 12, 2016	11.32	11.39	11.15	11.27
3543	NASDAQ	SHBI	Thu, Feb 11, 2016	11.06	11.34	10.98	11.14
3542	NASDAQ	SHBI	Wed, Feb 10, 2016	11.00	11.45	10.90	11.26
3541	NASDAQ	SHBI	Tue, Feb 9, 2016	11.31	11.44	11.25	11.25
3540	NASDAQ	SHBI	Mon, Feb 8, 2016	11.36	11.41	11.29	11.41
3539	NASDAQ	SHBI	Fri, Feb 5, 2016	11.36	11.46	11.36	11.38
3538	NASDAQ	SHBI	Thu, Feb 4, 2016	11.43	11.43	11.36	11.40
3537	NASDAQ	SHBI	Wed, Feb 3, 2016	11.39	11.49	11.36	11.40
3536	NASDAQ	SHBI	Tue, Feb 2, 2016	11.49	11.49	11.39	11.39
3535	NASDAQ	SHBI	Mon, Feb 1, 2016	11.48	11.50	11.34	11.50
3534	NASDAQ	SHBI	Fri, Jan 29, 2016	11.17	11.44	11.04	11.42
3533	NASDAQ	SHBI	Thu, Jan 28, 2016	11.05	11.25	10.99	11.18
3532	NASDAQ	SHBI	Wed, Jan 27, 2016	11.02	11.02	10.89	10.98
3531	NASDAQ	SHBI	Tue, Jan 26, 2016	10.83	10.98	10.75	10.83
3530	NASDAQ	SHBI	Mon, Jan 25, 2016	10.70	11.01	10.65	10.71
3529	NASDAQ	SHBI	Fri, Jan 22, 2016	10.90	10.90	10.51	10.61
3528	NASDAQ	SHBI	Thu, Jan 21, 2016	10.57	10.94	10.50	10.66
3527	NASDAQ	SHBI	Wed, Jan 20, 2016	10.86	10.86	10.51	10.79
3526	NASDAQ	SHBI	Tue, Jan 19, 2016	10.82	10.97	10.71	10.90
3525	NASDAQ	SHBI	Fri, Jan 15, 2016	10.64	10.70	10.51	10.68
3524	NASDAQ	SHBI	Thu, Jan 14, 2016	11.05	11.05	10.36	10.81
3523	NASDAQ	SHBI	Wed, Jan 13, 2016	10.95	11.11	10.86	11.00
3522	NASDAQ	SHBI	Tue, Jan 12, 2016	10.99	10.99	10.85	10.95
3521	NASDAQ	SHBI	Mon, Jan 11, 2016	11.24	11.24	10.59	10.95
3520	NASDAQ	SHBI	Fri, Jan 8, 2016	11.25	11.25	11.15	11.16
3519	NASDAQ	SHBI	Thu, Jan 7, 2016	11.10	11.23	11.00	11.19
3518	NASDAQ	SHBI	Wed, Jan 6, 2016	11.06	11.25	11.06	11.23
3517	NASDAQ	SHBI	Tue, Jan 5, 2016	10.87	11.18	10.87	11.18
3516	NASDAQ	SHBI	Mon, Jan 4, 2016	10.68	10.85	10.54	10.80
3515	NASDAQ	SHBI	Thu, Dec 31, 2015	10.85	11.00	10.64	10.88
3514	NASDAQ	SHBI	Wed, Dec 30, 2015	10.59	10.82	10.59	10.80
3513	NASDAQ	SHBI	Tue, Dec 29, 2015	10.40	10.67	10.40	10.61
3512	NASDAQ	SHBI	Mon, Dec 28, 2015	10.59	10.90	10.52	10.53
3511	NASDAQ	SHBI	Thu, Dec 24, 2015	10.97	11.00	10.64	10.64
3510	NASDAQ	SHBI	Wed, Dec 23, 2015	10.64	11.00	10.64	11.00
3509	NASDAQ	SHBI	Tue, Dec 22, 2015	10.62	10.82	10.57	10.74
3508	NASDAQ	SHBI	Mon, Dec 21, 2015	10.60	10.88	10.51	10.59
3507	NASDAQ	SHBI	Fri, Dec 18, 2015	10.50	10.60	10.42	10.56
3506	NASDAQ	SHBI	Thu, Dec 17, 2015	10.51	10.51	10.35	10.40
3505	NASDAQ	SHBI	Wed, Dec 16, 2015	10.48	10.50	10.28	10.45
3504	NASDAQ	SHBI	Tue, Dec 15, 2015	10.50	10.59	10.26	10.36
3503	NASDAQ	SHBI	Mon, Dec 14, 2015	10.70	10.70	10.70	10.70
3502	NASDAQ	SHBI	Fri, Dec 11, 2015	10.71	10.96	10.51	10.70
3501	NASDAQ	SHBI	Thu, Dec 10, 2015	10.98	10.98	10.60	10.84
3500	NASDAQ	SHBI	Wed, Dec 9, 2015	10.58	10.81	10.50	10.51
3499	NASDAQ	SHBI	Tue, Dec 8, 2015	10.50	10.68	10.50	10.57
3498	NASDAQ	SHBI	Mon, Dec 7, 2015	10.62	10.68	10.50	10.65
3497	NASDAQ	SHBI	Fri, Dec 4, 2015	10.73	10.80	10.51	10.74
3496	NASDAQ	SHBI	Thu, Dec 3, 2015	10.75	10.75	10.50	10.50
3495	NASDAQ	SHBI	Wed, Dec 2, 2015	10.70	10.70	10.57	10.65
3494	NASDAQ	SHBI	Tue, Dec 1, 2015	10.73	10.74	10.51	10.65
3493	NASDAQ	SHBI	Mon, Nov 30, 2015	10.40	10.74	10.35	10.61
3492	NASDAQ	SHBI	Fri, Nov 27, 2015	10.31	10.34	10.18	10.32
3491	NASDAQ	SHBI	Wed, Nov 25, 2015	10.20	10.21	10.11	10.16
3490	NASDAQ	SHBI	Tue, Nov 24, 2015	10.10	10.33	10.08	10.10
3489	NASDAQ	SHBI	Mon, Nov 23, 2015	10.10	10.20	10.00	10.10
3488	NASDAQ	SHBI	Fri, Nov 20, 2015	10.00	10.34	10.00	10.13
3487	NASDAQ	SHBI	Thu, Nov 19, 2015	10.00	10.04	9.98	10.04
3486	NASDAQ	SHBI	Wed, Nov 18, 2015	9.97	10.02	9.96	9.96
3485	NASDAQ	SHBI	Tue, Nov 17, 2015	10.01	10.01	9.97	10.00
3484	NASDAQ	SHBI	Mon, Nov 16, 2015	10.08	10.21	10.01	10.01
3483	NASDAQ	SHBI	Fri, Nov 13, 2015	9.99	10.28	9.99	10.11
3482	NASDAQ	SHBI	Thu, Nov 12, 2015	10.05	10.19	9.94	10.02
3481	NASDAQ	SHBI	Tue, Nov 10, 2015	10.15	10.23	10.07	10.07
3480	NASDAQ	SHBI	Mon, Nov 9, 2015	10.00	10.14	10.00	10.13
3479	NASDAQ	SHBI	Fri, Nov 6, 2015	10.01	10.14	10.01	10.05
3478	NASDAQ	SHBI	Thu, Nov 5, 2015	10.00	10.12	9.99	10.00
3477	NASDAQ	SHBI	Wed, Nov 4, 2015	10.15	10.15	9.98	10.00
3476	NASDAQ	SHBI	Tue, Nov 3, 2015	10.05	10.08	10.00	10.08
3475	NASDAQ	SHBI	Mon, Nov 2, 2015	9.91	10.06	9.91	10.00
3474	NASDAQ	SHBI	Fri, Oct 30, 2015	10.06	10.06	9.91	9.91
3473	NASDAQ	SHBI	Thu, Oct 29, 2015	9.90	10.10	9.84	10.04
3472	NASDAQ	SHBI	Wed, Oct 28, 2015	9.93	10.00	9.93	10.00
3471	NASDAQ	SHBI	Tue, Oct 27, 2015	10.15	10.34	9.86	10.00
3470	NASDAQ	SHBI	Mon, Oct 26, 2015	9.85	10.21	9.85	10.06
3469	NASDAQ	SHBI	Fri, Oct 23, 2015	9.55	9.80	9.54	9.79
3468	NASDAQ	SHBI	Thu, Oct 22, 2015	9.69	9.71	9.60	9.67
3467	NASDAQ	SHBI	Wed, Oct 21, 2015	9.49	9.78	9.49	9.50
3466	NASDAQ	SHBI	Tue, Oct 20, 2015	9.68	9.75	9.41	9.55
3465	NASDAQ	SHBI	Mon, Oct 19, 2015	9.64	9.84	9.52	9.59
3464	NASDAQ	SHBI	Fri, Oct 16, 2015	9.79	9.79	9.50	9.76
3463	NASDAQ	SHBI	Thu, Oct 15, 2015	9.66	9.79	9.60	9.79
3462	NASDAQ	SHBI	Wed, Oct 14, 2015	9.75	9.75	9.75	9.75
3461	NASDAQ	SHBI	Tue, Oct 13, 2015	9.80	9.80	9.75	9.76
3460	NASDAQ	SHBI	Mon, Oct 12, 2015	9.85	9.90	9.80	9.80
3459	NASDAQ	SHBI	Fri, Oct 9, 2015	9.85	9.90	9.78	9.79
3458	NASDAQ	SHBI	Thu, Oct 8, 2015	9.59	9.85	9.59	9.85
3457	NASDAQ	SHBI	Wed, Oct 7, 2015	9.66	9.80	9.64	9.70
3456	NASDAQ	SHBI	Tue, Oct 6, 2015	9.45	9.63	9.45	9.63
3455	NASDAQ	SHBI	Mon, Oct 5, 2015	9.47	9.59	9.41	9.41
3454	NASDAQ	SHBI	Fri, Oct 2, 2015	9.50	9.70	9.32	9.35
3453	NASDAQ	SHBI	Thu, Oct 1, 2015	9.81	9.81	9.54	9.54
3452	NASDAQ	SHBI	Wed, Sep 30, 2015	9.37	9.72	9.37	9.72
3451	NASDAQ	SHBI	Tue, Sep 29, 2015	9.48	9.48	9.30	9.40
3450	NASDAQ	SHBI	Mon, Sep 28, 2015	9.37	9.79	9.35	9.40
3449	NASDAQ	SHBI	Fri, Sep 25, 2015	9.45	9.56	9.36	9.37
3448	NASDAQ	SHBI	Thu, Sep 24, 2015	9.37	9.63	9.35	9.35
3447	NASDAQ	SHBI	Wed, Sep 23, 2015	9.43	9.45	9.35	9.35
3446	NASDAQ	SHBI	Tue, Sep 22, 2015	9.38	9.74	9.31	9.39
3445	NASDAQ	SHBI	Mon, Sep 21, 2015	9.39	9.80	9.35	9.41
3444	NASDAQ	SHBI	Fri, Sep 18, 2015	9.25	9.64	9.25	9.35
3443	NASDAQ	SHBI	Thu, Sep 17, 2015	9.30	9.76	9.30	9.76
3442	NASDAQ	SHBI	Wed, Sep 16, 2015	9.59	9.76	9.59	9.70
3441	NASDAQ	SHBI	Tue, Sep 15, 2015	9.68	9.74	9.57	9.65
3440	NASDAQ	SHBI	Mon, Sep 14, 2015	9.47	9.61	9.47	9.58
3439	NASDAQ	SHBI	Fri, Sep 11, 2015	9.43	9.52	9.22	9.52
3438	NASDAQ	SHBI	Thu, Sep 10, 2015	9.42	9.61	9.41	9.41
3437	NASDAQ	SHBI	Wed, Sep 9, 2015	9.69	9.71	9.29	9.59
3436	NASDAQ	SHBI	Tue, Sep 8, 2015	9.48	9.70	9.33	9.37
3435	NASDAQ	SHBI	Fri, Sep 4, 2015	9.50	9.67	9.46	9.52
3434	NASDAQ	SHBI	Thu, Sep 3, 2015	9.36	9.55	9.30	9.52
3433	NASDAQ	SHBI	Wed, Sep 2, 2015	9.55	9.57	9.30	9.40
3432	NASDAQ	SHBI	Tue, Sep 1, 2015	9.36	9.72	9.22	9.46
3431	NASDAQ	SHBI	Mon, Aug 31, 2015	9.70	9.75	9.60	9.68
3430	NASDAQ	SHBI	Fri, Aug 28, 2015	9.50	9.79	9.50	9.60
3429	NASDAQ	SHBI	Thu, Aug 27, 2015	9.26	9.53	9.25	9.53
3428	NASDAQ	SHBI	Wed, Aug 26, 2015	9.25	9.49	9.13	9.21
3427	NASDAQ	SHBI	Tue, Aug 25, 2015	9.52	9.52	9.21	9.25
3426	NASDAQ	SHBI	Mon, Aug 24, 2015	9.25	9.34	9.25	9.25
3425	NASDAQ	SHBI	Fri, Aug 21, 2015	9.48	9.69	9.48	9.67
3424	NASDAQ	SHBI	Thu, Aug 20, 2015	9.50	9.76	9.50	9.53
3423	NASDAQ	SHBI	Wed, Aug 19, 2015	9.50	9.50	9.50	9.50
3422	NASDAQ	SHBI	Tue, Aug 18, 2015	9.52	9.69	9.48	9.61
3421	NASDAQ	SHBI	Mon, Aug 17, 2015	9.63	9.78	9.55	9.55
3420	NASDAQ	SHBI	Fri, Aug 14, 2015	9.51	9.51	9.51	9.51
3419	NASDAQ	SHBI	Thu, Aug 13, 2015	9.76	9.79	9.68	9.77
3418	NASDAQ	SHBI	Wed, Aug 12, 2015	9.51	9.57	9.50	9.56
3417	NASDAQ	SHBI	Tue, Aug 11, 2015	9.51	9.67	9.50	9.51
3416	NASDAQ	SHBI	Mon, Aug 10, 2015	9.50	9.80	9.46	9.58
3415	NASDAQ	SHBI	Fri, Aug 7, 2015	9.50	9.52	9.50	9.52
3414	NASDAQ	SHBI	Thu, Aug 6, 2015	9.69	9.69	9.46	9.55
3413	NASDAQ	SHBI	Wed, Aug 5, 2015	9.69	9.69	9.67	9.67
3412	NASDAQ	SHBI	Tue, Aug 4, 2015	9.45	9.80	9.45	9.45
3411	NASDAQ	SHBI	Mon, Aug 3, 2015	9.35	9.83	9.32	9.45
3410	NASDAQ	SHBI	Fri, Jul 31, 2015	9.68	9.68	9.50	9.50
3409	NASDAQ	SHBI	Thu, Jul 30, 2015	9.50	9.54	9.46	9.52
3408	NASDAQ	SHBI	Wed, Jul 29, 2015	9.50	9.62	9.50	9.53
3407	NASDAQ	SHBI	Tue, Jul 28, 2015	9.75	9.85	9.63	9.63
3406	NASDAQ	SHBI	Mon, Jul 27, 2015	9.74	9.82	9.60	9.75
3405	NASDAQ	SHBI	Thu, Jul 23, 2015	9.36	9.64	9.35	9.64
3404	NASDAQ	SHBI	Wed, Jul 22, 2015	9.43	9.80	9.43	9.70
3403	NASDAQ	SHBI	Tue, Jul 21, 2015	9.30	9.48	9.30	9.32
3402	NASDAQ	SHBI	Mon, Jul 20, 2015	9.30	9.41	9.30	9.32
3401	NASDAQ	SHBI	Fri, Jul 17, 2015	9.30	9.34	9.30	9.32
3400	NASDAQ	SHBI	Thu, Jul 16, 2015	9.32	9.32	9.31	9.31
3399	NASDAQ	SHBI	Wed, Jul 15, 2015	9.40	9.50	9.40	9.46
3398	NASDAQ	SHBI	Tue, Jul 14, 2015	9.40	9.45	9.35	9.35
3397	NASDAQ	SHBI	Mon, Jul 13, 2015	9.25	9.46	9.25	9.46
3396	NASDAQ	SHBI	Fri, Jul 10, 2015	9.31	9.31	9.25	9.26
3395	NASDAQ	SHBI	Wed, Jul 8, 2015	9.43	9.47	9.31	9.31
3394	NASDAQ	SHBI	Tue, Jul 7, 2015	9.30	9.45	9.30	9.45
3393	NASDAQ	SHBI	Mon, Jul 6, 2015	9.39	9.48	9.30	9.31
3392	NASDAQ	SHBI	Thu, Jul 2, 2015	9.38	9.48	9.33	9.33
3391	NASDAQ	SHBI	Wed, Jul 1, 2015	9.36	9.50	9.36	9.41
3390	NASDAQ	SHBI	Tue, Jun 30, 2015	9.55	9.55	9.43	9.43
3389	NASDAQ	SHBI	Mon, Jun 29, 2015	9.46	9.57	9.46	9.53
3388	NASDAQ	SHBI	Fri, Jun 26, 2015	9.75	9.60	9.60	9.60
3387	NASDAQ	SHBI	Thu, Jun 25, 2015	9.70	9.75	9.67	9.70
3386	NASDAQ	SHBI	Wed, Jun 24, 2015	9.72	9.80	9.63	9.70
3385	NASDAQ	SHBI	Tue, Jun 23, 2015	9.46	9.68	9.46	9.68
3384	NASDAQ	SHBI	Mon, Jun 22, 2015	9.63	9.79	9.31	9.74
3383	NASDAQ	SHBI	Fri, Jun 19, 2015	9.26	9.77	9.30	9.77
3382	NASDAQ	SHBI	Thu, Jun 18, 2015	9.25	9.35	9.17	9.35
3381	NASDAQ	SHBI	Wed, Jun 17, 2015	9.29	9.29	9.23	9.24
3380	NASDAQ	SHBI	Tue, Jun 16, 2015	9.20	9.28	9.20	9.25
3379	NASDAQ	SHBI	Mon, Jun 15, 2015	9.30	9.48	9.21	9.23
3378	NASDAQ	SHBI	Fri, Jun 12, 2015	9.25	9.31	9.20	9.26
3377	NASDAQ	SHBI	Thu, Jun 11, 2015	9.25	9.50	9.25	9.25
3376	NASDAQ	SHBI	Wed, Jun 10, 2015	9.25	9.49	9.20	9.26
3375	NASDAQ	SHBI	Tue, Jun 9, 2015	9.21	9.31	9.29	9.29
3374	NASDAQ	SHBI	Mon, Jun 8, 2015	9.31	9.32	9.29	9.29
3373	NASDAQ	SHBI	Fri, Jun 5, 2015	9.45	9.45	9.29	9.32
3372	NASDAQ	SHBI	Thu, Jun 4, 2015	9.25	9.34	9.25	9.28
3371	NASDAQ	SHBI	Wed, Jun 3, 2015	9.22	9.26	9.22	9.25
3370	NASDAQ	SHBI	Mon, Jun 1, 2015	9.25	9.41	9.15	9.30
3369	NASDAQ	SHBI	Fri, May 29, 2015	9.33	9.42	9.30	9.30
3368	NASDAQ	SHBI	Thu, May 28, 2015	9.39	9.64	9.30	9.31
3367	NASDAQ	SHBI	Wed, May 27, 2015	9.58	9.77	9.32	9.32
3366	NASDAQ	SHBI	Tue, May 26, 2015	9.74	9.74	9.52	9.57
3365	NASDAQ	SHBI	Fri, May 22, 2015	9.61	9.61	9.53	9.60
3364	NASDAQ	SHBI	Thu, May 21, 2015	9.60	9.60	9.57	9.60
3363	NASDAQ	SHBI	Wed, May 20, 2015	9.67	9.67	9.59	9.59
3362	NASDAQ	SHBI	Tue, May 19, 2015	9.57	9.70	9.57	9.70
3361	NASDAQ	SHBI	Mon, May 18, 2015	9.68	9.75	9.43	9.58
3360	NASDAQ	SHBI	Fri, May 15, 2015	9.50	9.94	9.41	9.94
3359	NASDAQ	SHBI	Thu, May 14, 2015	9.60	9.60	9.39	9.49
3358	NASDAQ	SHBI	Wed, May 13, 2015	9.29	9.60	9.48	9.60
3357	NASDAQ	SHBI	Tue, May 12, 2015	9.29	9.44	9.23	9.26
3356	NASDAQ	SHBI	Mon, May 11, 2015	9.29	9.29	9.18	9.21
3355	NASDAQ	SHBI	Fri, May 8, 2015	9.29	9.29	9.20	9.29
3354	NASDAQ	SHBI	Thu, May 7, 2015	9.20	9.29	9.21	9.21
3353	NASDAQ	SHBI	Wed, May 6, 2015	9.30	9.41	9.19	9.20
3352	NASDAQ	SHBI	Tue, May 5, 2015	9.35	9.35	9.21	9.21
3351	NASDAQ	SHBI	Mon, May 4, 2015	9.25	9.66	9.24	9.35
3350	NASDAQ	SHBI	Fri, May 1, 2015	9.20	9.26	9.15	9.19
3349	NASDAQ	SHBI	Thu, Apr 30, 2015	9.34	9.35	9.21	9.21
3348	NASDAQ	SHBI	Wed, Apr 29, 2015	9.11	9.25	9.10	9.15
3347	NASDAQ	SHBI	Tue, Apr 28, 2015	9.19	9.24	9.11	9.16
3346	NASDAQ	SHBI	Mon, Apr 27, 2015	9.30	9.35	9.17	9.19
3345	NASDAQ	SHBI	Fri, Apr 24, 2015	9.10	9.25	9.10	9.25
3344	NASDAQ	SHBI	Thu, Apr 23, 2015	9.20	9.20	9.12	9.14
3343	NASDAQ	SHBI	Wed, Apr 22, 2015	9.25	9.25	9.17	9.17
3342	NASDAQ	SHBI	Tue, Apr 21, 2015	9.13	9.28	9.13	9.13
3341	NASDAQ	SHBI	Mon, Apr 20, 2015	9.07	9.21	9.07	9.07
3340	NASDAQ	SHBI	Fri, Apr 17, 2015	9.11	9.14	9.01	9.02
3339	NASDAQ	SHBI	Thu, Apr 16, 2015	9.11	9.11	9.10	9.11
3338	NASDAQ	SHBI	Wed, Apr 15, 2015	9.09	9.17	9.09	9.10
3337	NASDAQ	SHBI	Tue, Apr 14, 2015	9.13	9.13	9.08	9.13
3336	NASDAQ	SHBI	Mon, Apr 13, 2015	9.30	9.30	9.20	9.21
3335	NASDAQ	SHBI	Fri, Apr 10, 2015	9.10	9.16	9.10	9.16
3334	NASDAQ	SHBI	Thu, Apr 9, 2015	9.11	9.11	9.11	9.11
3333	NASDAQ	SHBI	Wed, Apr 8, 2015	9.20	9.20	9.19	9.19
3332	NASDAQ	SHBI	Tue, Apr 7, 2015	9.18	9.18	9.18	9.18
3331	NASDAQ	SHBI	Mon, Apr 6, 2015	9.22	9.20	9.12	9.16
3330	NASDAQ	SHBI	Thu, Apr 2, 2015	9.20	9.20	9.07	9.20
3329	NASDAQ	SHBI	Wed, Apr 1, 2015	9.24	9.28	9.20	9.20
3328	NASDAQ	SHBI	Tue, Mar 31, 2015	9.11	9.30	9.03	9.18
3327	NASDAQ	SHBI	Mon, Mar 30, 2015	9.08	9.35	9.08	9.14
3326	NASDAQ	SHBI	Fri, Mar 27, 2015	9.11	9.19	9.05	9.08
3325	NASDAQ	SHBI	Thu, Mar 26, 2015	9.02	9.39	9.02	9.16
3324	NASDAQ	SHBI	Wed, Mar 25, 2015	9.19	9.19	9.02	9.07
3323	NASDAQ	SHBI	Tue, Mar 24, 2015	9.14	9.39	9.05	9.25
3322	NASDAQ	SHBI	Mon, Mar 23, 2015	9.36	9.36	9.07	9.18
3321	NASDAQ	SHBI	Fri, Mar 20, 2015	9.16	9.35	8.91	9.35
3320	NASDAQ	SHBI	Thu, Mar 19, 2015	9.05	9.25	8.90	9.22
3319	NASDAQ	SHBI	Wed, Mar 18, 2015	8.95	9.10	8.95	8.97
3318	NASDAQ	SHBI	Tue, Mar 17, 2015	9.02	9.18	9.00	9.01
3317	NASDAQ	SHBI	Mon, Mar 16, 2015	9.12	9.29	8.93	9.09
3316	NASDAQ	SHBI	Fri, Mar 13, 2015	9.12	9.27	9.10	9.23
3315	NASDAQ	SHBI	Thu, Mar 12, 2015	9.07	9.21	9.07	9.15
3314	NASDAQ	SHBI	Wed, Mar 11, 2015	8.95	9.10	8.95	8.96
3313	NASDAQ	SHBI	Tue, Mar 10, 2015	8.89	8.96	8.81	8.96
3312	NASDAQ	SHBI	Mon, Mar 9, 2015	9.15	9.15	8.51	8.86
3311	NASDAQ	SHBI	Fri, Mar 6, 2015	9.20	9.20	9.10	9.10
3310	NASDAQ	SHBI	Thu, Mar 5, 2015	9.30	9.30	9.20	9.20
3309	NASDAQ	SHBI	Wed, Mar 4, 2015	9.25	9.25	9.20	9.20
3308	NASDAQ	SHBI	Tue, Mar 3, 2015	9.32	9.32	9.20	9.20
3307	NASDAQ	SHBI	Mon, Mar 2, 2015	9.30	9.32	9.26	9.26
3306	NASDAQ	SHBI	Fri, Feb 27, 2015	9.25	9.31	9.24	9.24
3305	NASDAQ	SHBI	Thu, Feb 26, 2015	9.25	9.25	9.25	9.25
3304	NASDAQ	SHBI	Wed, Feb 25, 2015	9.27	9.39	9.25	9.30
3303	NASDAQ	SHBI	Mon, Feb 23, 2015	9.31	9.34	9.25	9.27
3302	NASDAQ	SHBI	Fri, Feb 20, 2015	9.35	9.38	9.35	9.35
3301	NASDAQ	SHBI	Thu, Feb 19, 2015	9.36	9.36	9.36	9.36
3300	NASDAQ	SHBI	Wed, Feb 18, 2015	9.36	9.44	9.35	9.36
3299	NASDAQ	SHBI	Tue, Feb 17, 2015	9.35	9.35	9.35	9.35
3298	NASDAQ	SHBI	Fri, Feb 13, 2015	9.36	9.36	9.36	9.36
3297	NASDAQ	SHBI	Thu, Feb 12, 2015	9.40	9.49	9.37	9.39
3296	NASDAQ	SHBI	Wed, Feb 11, 2015	9.36	9.53	9.35	9.37
3295	NASDAQ	SHBI	Tue, Feb 10, 2015	9.44	9.51	9.48	9.48
3294	NASDAQ	SHBI	Mon, Feb 9, 2015	9.37	9.52	9.35	9.37
3293	NASDAQ	SHBI	Fri, Feb 6, 2015	9.43	9.50	9.40	9.40
3292	NASDAQ	SHBI	Thu, Feb 5, 2015	9.37	9.49	9.35	9.37
3291	NASDAQ	SHBI	Wed, Feb 4, 2015	9.36	9.40	9.35	9.37
3290	NASDAQ	SHBI	Tue, Feb 3, 2015	9.50	9.50	9.41	9.41
3289	NASDAQ	SHBI	Mon, Feb 2, 2015	9.40	9.54	9.31	9.41
3288	NASDAQ	SHBI	Fri, Jan 30, 2015	9.25	9.35	9.25	9.25
3287	NASDAQ	SHBI	Thu, Jan 29, 2015	9.36	9.36	9.24	9.33
3286	NASDAQ	SHBI	Wed, Jan 28, 2015	9.27	9.44	9.27	9.44
3285	NASDAQ	SHBI	Tue, Jan 27, 2015	9.26	9.44	9.26	9.44
3284	NASDAQ	SHBI	Mon, Jan 26, 2015	9.24	9.50	9.24	9.32
3283	NASDAQ	SHBI	Fri, Jan 23, 2015	9.26	9.50	9.47	9.48
3282	NASDAQ	SHBI	Thu, Jan 22, 2015	9.16	9.46	9.16	9.46
3281	NASDAQ	SHBI	Tue, Jan 20, 2015	9.16	9.50	9.12	9.27
3280	NASDAQ	SHBI	Fri, Jan 16, 2015	9.22	9.24	9.08	9.24
3279	NASDAQ	SHBI	Thu, Jan 15, 2015	9.17	9.22	9.10	9.22
3278	NASDAQ	SHBI	Wed, Jan 14, 2015	9.18	9.18	9.15	9.17
3277	NASDAQ	SHBI	Mon, Jan 12, 2015	9.19	9.22	9.11	9.12
3276	NASDAQ	SHBI	Fri, Jan 9, 2015	9.11	9.18	9.10	9.17
3275	NASDAQ	SHBI	Thu, Jan 8, 2015	9.25	9.28	9.15	9.15
3274	NASDAQ	SHBI	Wed, Jan 7, 2015	9.03	9.18	9.03	9.16
3273	NASDAQ	SHBI	Tue, Jan 6, 2015	9.30	9.30	9.05	9.05
3272	NASDAQ	SHBI	Mon, Jan 5, 2015	9.25	9.37	9.31	9.33
3271	NASDAQ	SHBI	Fri, Jan 2, 2015	9.30	9.38	9.30	9.32
3270	NASDAQ	SHBI	Wed, Dec 31, 2014	9.34	9.34	9.34	9.34
3269	NASDAQ	SHBI	Tue, Dec 30, 2014	9.35	9.43	9.01	9.43
3268	NASDAQ	SHBI	Mon, Dec 29, 2014	9.78	9.78	9.07	9.47
3267	NASDAQ	SHBI	Fri, Dec 26, 2014	9.36	9.38	9.36	9.38
3266	NASDAQ	SHBI	Wed, Dec 24, 2014	9.45	9.45	9.37	9.45
3265	NASDAQ	SHBI	Tue, Dec 23, 2014	9.50	9.50	9.40	9.40
3264	NASDAQ	SHBI	Mon, Dec 22, 2014	8.92	9.61	8.92	9.50
3263	NASDAQ	SHBI	Fri, Dec 19, 2014	9.31	9.40	9.27	9.28
3262	NASDAQ	SHBI	Thu, Dec 18, 2014	9.50	9.50	9.48	9.48
3261	NASDAQ	SHBI	Wed, Dec 17, 2014	9.23	9.25	9.22	9.25
3260	NASDAQ	SHBI	Mon, Dec 15, 2014	9.56	9.60	9.20	9.20
3259	NASDAQ	SHBI	Fri, Dec 12, 2014	9.43	9.50	9.43	9.50
3258	NASDAQ	SHBI	Thu, Dec 11, 2014	9.50	9.50	9.45	9.49
3257	NASDAQ	SHBI	Wed, Dec 10, 2014	9.28	9.51	9.28	9.46
3256	NASDAQ	SHBI	Tue, Dec 9, 2014	9.49	9.49	9.37	9.45
3255	NASDAQ	SHBI	Mon, Dec 8, 2014	9.50	9.50	9.36	9.44
3254	NASDAQ	SHBI	Fri, Dec 5, 2014	9.45	9.50	9.35	9.50
3253	NASDAQ	SHBI	Thu, Dec 4, 2014	9.35	9.45	9.35	9.45
3252	NASDAQ	SHBI	Tue, Dec 2, 2014	9.35	9.45	9.35	9.45
3251	NASDAQ	SHBI	Mon, Dec 1, 2014	9.35	9.36	9.35	9.35
3250	NASDAQ	SHBI	Fri, Nov 28, 2014	9.35	9.45	9.35	9.45
3249	NASDAQ	SHBI	Wed, Nov 26, 2014	9.44	9.43	9.35	9.36
3248	NASDAQ	SHBI	Tue, Nov 25, 2014	9.44	9.44	9.35	9.35
3247	NASDAQ	SHBI	Mon, Nov 24, 2014	9.35	9.41	9.35	9.40
3246	NASDAQ	SHBI	Fri, Nov 21, 2014	9.40	9.44	9.35	9.42
3245	NASDAQ	SHBI	Thu, Nov 20, 2014	9.35	9.40	9.35	9.39
3244	NASDAQ	SHBI	Wed, Nov 19, 2014	9.35	9.44	9.35	9.35
3243	NASDAQ	SHBI	Tue, Nov 18, 2014	9.40	9.40	9.35	9.36
3242	NASDAQ	SHBI	Mon, Nov 17, 2014	9.32	9.45	9.32	9.36
3241	NASDAQ	SHBI	Fri, Nov 14, 2014	9.35	9.44	9.34	9.44
3240	NASDAQ	SHBI	Wed, Nov 12, 2014	9.08	9.47	9.14	9.23
3239	NASDAQ	SHBI	Tue, Nov 11, 2014	9.00	9.05	9.00	9.05
3238	NASDAQ	SHBI	Mon, Nov 10, 2014	9.10	9.30	9.00	9.02
3237	NASDAQ	SHBI	Fri, Nov 7, 2014	9.00	9.12	8.90	9.12
3236	NASDAQ	SHBI	Thu, Nov 6, 2014	9.01	9.13	9.00	9.01
3235	NASDAQ	SHBI	Wed, Nov 5, 2014	9.13	9.13	8.99	9.00
3234	NASDAQ	SHBI	Tue, Nov 4, 2014	9.13	9.13	9.03	9.12
3233	NASDAQ	SHBI	Mon, Nov 3, 2014	9.19	9.19	9.03	9.19
3232	NASDAQ	SHBI	Fri, Oct 31, 2014	9.18	9.18	9.04	9.18
3231	NASDAQ	SHBI	Thu, Oct 30, 2014	9.06	9.24	9.03	9.03
3230	NASDAQ	SHBI	Wed, Oct 29, 2014	9.01	9.10	9.00	9.01
3229	NASDAQ	SHBI	Tue, Oct 28, 2014	9.00	9.07	9.00	9.00
3228	NASDAQ	SHBI	Fri, Oct 24, 2014	9.15	9.15	8.92	8.99
3227	NASDAQ	SHBI	Thu, Oct 23, 2014	9.06	9.08	8.98	9.01
3226	NASDAQ	SHBI	Wed, Oct 22, 2014	9.17	9.17	9.02	9.02
3225	NASDAQ	SHBI	Tue, Oct 21, 2014	9.14	9.14	9.00	9.10
3224	NASDAQ	SHBI	Mon, Oct 20, 2014	9.05	9.14	9.00	9.14
3223	NASDAQ	SHBI	Fri, Oct 17, 2014	9.24	9.24	8.96	9.05
3222	NASDAQ	SHBI	Thu, Oct 16, 2014	9.12	9.23	9.02	9.23
3221	NASDAQ	SHBI	Wed, Oct 15, 2014	9.03	9.23	9.01	9.14
3220	NASDAQ	SHBI	Tue, Oct 14, 2014	9.05	9.05	9.00	9.01
3219	NASDAQ	SHBI	Mon, Oct 13, 2014	9.09	9.14	9.02	9.08
3218	NASDAQ	SHBI	Thu, Oct 9, 2014	9.00	9.10	9.00	9.09
3217	NASDAQ	SHBI	Wed, Oct 8, 2014	8.89	9.00	8.87	9.00
3216	NASDAQ	SHBI	Tue, Oct 7, 2014	8.98	9.02	8.98	9.02
3215	NASDAQ	SHBI	Mon, Oct 6, 2014	9.05	9.13	9.03	9.13
3214	NASDAQ	SHBI	Fri, Oct 3, 2014	9.15	9.24	9.00	9.01
3213	NASDAQ	SHBI	Thu, Oct 2, 2014	9.10	9.10	9.00	9.02
3212	NASDAQ	SHBI	Wed, Oct 1, 2014	9.00	9.04	8.95	9.04
3211	NASDAQ	SHBI	Tue, Sep 30, 2014	9.03	9.03	8.96	9.00
3210	NASDAQ	SHBI	Mon, Sep 29, 2014	8.95	9.04	8.95	9.04
3209	NASDAQ	SHBI	Fri, Sep 26, 2014	8.96	9.00	8.99	9.00
3208	NASDAQ	SHBI	Thu, Sep 25, 2014	8.95	8.99	8.95	8.99
3207	NASDAQ	SHBI	Wed, Sep 24, 2014	9.00	9.00	8.96	8.96
3206	NASDAQ	SHBI	Tue, Sep 23, 2014	9.09	9.13	9.00	9.07
3205	NASDAQ	SHBI	Mon, Sep 22, 2014	9.18	9.19	8.95	8.96
3204	NASDAQ	SHBI	Fri, Sep 19, 2014	9.21	9.23	8.92	8.93
3203	NASDAQ	SHBI	Thu, Sep 18, 2014	9.05	9.25	8.96	8.99
3202	NASDAQ	SHBI	Wed, Sep 17, 2014	8.99	9.16	8.95	9.00
3201	NASDAQ	SHBI	Tue, Sep 16, 2014	9.16	9.15	8.97	8.97
3200	NASDAQ	SHBI	Mon, Sep 15, 2014	9.08	9.20	8.91	9.12
3199	NASDAQ	SHBI	Fri, Sep 12, 2014	8.98	9.15	8.97	9.09
3198	NASDAQ	SHBI	Thu, Sep 11, 2014	8.83	8.98	8.80	8.97
3197	NASDAQ	SHBI	Wed, Sep 10, 2014	9.00	9.00	8.88	9.00
3196	NASDAQ	SHBI	Tue, Sep 9, 2014	9.00	9.00	8.89	9.00
3195	NASDAQ	SHBI	Mon, Sep 8, 2014	8.96	9.00	8.90	8.96
3194	NASDAQ	SHBI	Fri, Sep 5, 2014	8.97	8.91	8.90	8.91
3193	NASDAQ	SHBI	Thu, Sep 4, 2014	8.90	9.00	8.90	8.96
3192	NASDAQ	SHBI	Wed, Sep 3, 2014	8.91	8.95	8.91	8.95
3191	NASDAQ	SHBI	Tue, Sep 2, 2014	8.82	9.00	8.80	9.00
3190	NASDAQ	SHBI	Fri, Aug 29, 2014	8.98	8.99	8.87	8.99
3189	NASDAQ	SHBI	Thu, Aug 28, 2014	8.83	9.00	8.83	9.00
3188	NASDAQ	SHBI	Wed, Aug 27, 2014	8.83	8.92	8.83	8.83
3187	NASDAQ	SHBI	Tue, Aug 26, 2014	8.95	8.95	8.80	8.86
3186	NASDAQ	SHBI	Mon, Aug 25, 2014	8.94	8.97	8.81	8.91
3185	NASDAQ	SHBI	Fri, Aug 22, 2014	8.91	8.94	8.80	8.90
3184	NASDAQ	SHBI	Thu, Aug 21, 2014	8.75	8.90	8.71	8.90
3183	NASDAQ	SHBI	Wed, Aug 20, 2014	8.78	8.80	8.75	8.75
3182	NASDAQ	SHBI	Tue, Aug 19, 2014	8.80	8.86	8.80	8.83
3181	NASDAQ	SHBI	Mon, Aug 18, 2014	8.88	8.88	8.82	8.82
3180	NASDAQ	SHBI	Fri, Aug 15, 2014	8.80	8.98	8.77	8.77
3179	NASDAQ	SHBI	Thu, Aug 14, 2014	8.80	8.93	8.82	8.90
3178	NASDAQ	SHBI	Wed, Aug 13, 2014	8.87	8.88	8.80	8.84
3177	NASDAQ	SHBI	Tue, Aug 12, 2014	8.90	8.95	8.78	8.92
3176	NASDAQ	SHBI	Mon, Aug 11, 2014	8.77	8.98	8.77	8.85
3175	NASDAQ	SHBI	Fri, Aug 8, 2014	8.88	9.00	8.74	9.00
3174	NASDAQ	SHBI	Thu, Aug 7, 2014	8.77	8.80	8.61	8.74
3173	NASDAQ	SHBI	Wed, Aug 6, 2014	8.80	8.94	8.75	8.86
3172	NASDAQ	SHBI	Tue, Aug 5, 2014	8.90	8.90	8.75	8.77
3171	NASDAQ	SHBI	Mon, Aug 4, 2014	8.96	8.94	8.75	8.86
3170	NASDAQ	SHBI	Fri, Aug 1, 2014	8.98	8.96	8.76	8.95
3169	NASDAQ	SHBI	Thu, Jul 31, 2014	8.79	8.99	8.80	8.99
3168	NASDAQ	SHBI	Wed, Jul 30, 2014	9.04	9.08	8.90	8.90
3167	NASDAQ	SHBI	Tue, Jul 29, 2014	8.89	9.19	8.89	8.98
3166	NASDAQ	SHBI	Mon, Jul 28, 2014	8.92	9.07	8.87	8.94
3165	NASDAQ	SHBI	Fri, Jul 25, 2014	8.95	9.17	8.95	9.01
3164	NASDAQ	SHBI	Thu, Jul 24, 2014	8.94	9.00	8.75	8.95
3163	NASDAQ	SHBI	Wed, Jul 23, 2014	8.95	9.03	8.90	8.92
3162	NASDAQ	SHBI	Tue, Jul 22, 2014	8.90	9.00	8.90	8.95
3161	NASDAQ	SHBI	Mon, Jul 21, 2014	9.02	9.02	8.90	8.98
3160	NASDAQ	SHBI	Fri, Jul 18, 2014	8.90	9.02	8.90	9.01
3159	NASDAQ	SHBI	Thu, Jul 17, 2014	8.95	8.95	8.75	8.93
3158	NASDAQ	SHBI	Wed, Jul 16, 2014	8.99	9.01	8.96	9.01
3157	NASDAQ	SHBI	Tue, Jul 15, 2014	8.95	8.96	8.91	8.96
3156	NASDAQ	SHBI	Mon, Jul 14, 2014	8.98	9.02	8.98	9.02
3155	NASDAQ	SHBI	Fri, Jul 11, 2014	8.94	9.03	8.91	8.93
3154	NASDAQ	SHBI	Thu, Jul 10, 2014	8.95	8.95	8.95	8.95
3153	NASDAQ	SHBI	Wed, Jul 9, 2014	9.00	9.22	8.90	9.04
3152	NASDAQ	SHBI	Tue, Jul 8, 2014	8.95	8.99	8.95	8.95
3151	NASDAQ	SHBI	Mon, Jul 7, 2014	8.97	8.98	8.79	8.91
3150	NASDAQ	SHBI	Thu, Jul 3, 2014	9.00	9.09	9.00	9.01
3149	NASDAQ	SHBI	Wed, Jul 2, 2014	9.00	9.10	9.00	9.01
3148	NASDAQ	SHBI	Tue, Jul 1, 2014	9.00	9.06	9.00	9.00
3147	NASDAQ	SHBI	Mon, Jun 30, 2014	8.95	9.08	8.86	9.01
3146	NASDAQ	SHBI	Fri, Jun 27, 2014	9.00	9.11	9.00	9.10
3145	NASDAQ	SHBI	Thu, Jun 26, 2014	9.01	9.03	9.00	9.00
3144	NASDAQ	SHBI	Wed, Jun 25, 2014	9.00	9.07	9.00	9.01
3143	NASDAQ	SHBI	Tue, Jun 24, 2014	9.01	9.11	8.95	9.00
3142	NASDAQ	SHBI	Mon, Jun 23, 2014	9.24	9.24	8.95	9.02
3141	NASDAQ	SHBI	Fri, Jun 20, 2014	9.09	9.39	8.95	9.39
3140	NASDAQ	SHBI	Thu, Jun 19, 2014	8.95	9.15	8.95	9.13
3139	NASDAQ	SHBI	Wed, Jun 18, 2014	8.95	9.07	8.95	9.06
3138	NASDAQ	SHBI	Tue, Jun 17, 2014	9.00	9.24	8.95	9.01
3137	NASDAQ	SHBI	Mon, Jun 16, 2014	9.02	9.24	9.00	9.00
3136	NASDAQ	SHBI	Fri, Jun 13, 2014	9.09	9.38	9.00	9.02
3135	NASDAQ	SHBI	Thu, Jun 12, 2014	9.05	9.21	9.01	9.14
3134	NASDAQ	SHBI	Wed, Jun 11, 2014	9.17	9.25	9.05	9.25
3133	NASDAQ	SHBI	Tue, Jun 10, 2014	9.23	9.28	9.01	9.27
3132	NASDAQ	SHBI	Mon, Jun 9, 2014	9.32	9.32	9.03	9.23
3131	NASDAQ	SHBI	Fri, Jun 6, 2014	9.31	9.31	9.03	9.19
3130	NASDAQ	SHBI	Thu, Jun 5, 2014	9.28	9.42	9.24	9.31
3129	NASDAQ	SHBI	Wed, Jun 4, 2014	9.20	9.50	9.16	9.25
3128	NASDAQ	SHBI	Tue, Jun 3, 2014	9.26	9.47	9.10	9.47
3127	NASDAQ	SHBI	Mon, Jun 2, 2014	9.27	9.50	9.20	9.45
3126	NASDAQ	SHBI	Fri, May 30, 2014	9.62	9.81	9.20	9.21
3125	NASDAQ	SHBI	Thu, May 29, 2014	9.92	9.93	9.38	9.59
3124	NASDAQ	SHBI	Wed, May 28, 2014	9.56	10.49	9.51	9.80
3123	NASDAQ	SHBI	Tue, May 27, 2014	9.13	9.70	9.09	9.52
3122	NASDAQ	SHBI	Fri, May 23, 2014	9.04	9.20	9.04	9.14
3121	NASDAQ	SHBI	Thu, May 22, 2014	9.10	9.20	9.08	9.19
3120	NASDAQ	SHBI	Wed, May 21, 2014	8.89	9.10	8.70	9.07
3119	NASDAQ	SHBI	Tue, May 20, 2014	9.01	9.01	8.57	8.79
3118	NASDAQ	SHBI	Mon, May 19, 2014	9.02	9.08	9.00	9.08
3117	NASDAQ	SHBI	Thu, May 15, 2014	9.08	9.08	9.08	9.08
3116	NASDAQ	SHBI	Wed, May 14, 2014	8.98	9.30	8.95	9.25
3115	NASDAQ	SHBI	Tue, May 13, 2014	9.45	9.53	9.30	9.38
3114	NASDAQ	SHBI	Mon, May 12, 2014	9.27	9.35	9.27	9.31
3113	NASDAQ	SHBI	Fri, May 9, 2014	9.28	9.48	9.28	9.30
3112	NASDAQ	SHBI	Thu, May 8, 2014	9.27	9.48	9.27	9.27
3111	NASDAQ	SHBI	Wed, May 7, 2014	9.47	9.47	9.31	9.31
3110	NASDAQ	SHBI	Tue, May 6, 2014	9.32	9.49	9.27	9.33
3109	NASDAQ	SHBI	Mon, May 5, 2014	9.35	9.50	9.35	9.47
3108	NASDAQ	SHBI	Fri, May 2, 2014	9.46	9.46	9.46	9.46
3107	NASDAQ	SHBI	Thu, May 1, 2014	9.40	9.49	9.40	9.45
3106	NASDAQ	SHBI	Wed, Apr 30, 2014	9.38	9.50	9.37	9.50
3105	NASDAQ	SHBI	Tue, Apr 29, 2014	9.55	9.65	9.49	9.49
3104	NASDAQ	SHBI	Mon, Apr 28, 2014	9.40	9.58	9.40	9.55
3103	NASDAQ	SHBI	Fri, Apr 25, 2014	9.60	9.62	9.50	9.56
3102	NASDAQ	SHBI	Thu, Apr 24, 2014	9.55	9.65	9.55	9.65
3101	NASDAQ	SHBI	Wed, Apr 23, 2014	9.63	9.63	9.59	9.59
3100	NASDAQ	SHBI	Tue, Apr 22, 2014	9.54	9.61	9.54	9.59
3099	NASDAQ	SHBI	Mon, Apr 21, 2014	9.61	9.68	9.50	9.63
3098	NASDAQ	SHBI	Thu, Apr 17, 2014	9.54	9.54	9.54	9.54
3097	NASDAQ	SHBI	Tue, Apr 15, 2014	9.51	9.66	9.51	9.57
3096	NASDAQ	SHBI	Mon, Apr 14, 2014	9.56	9.69	9.44	9.44
3095	NASDAQ	SHBI	Fri, Apr 11, 2014	9.50	9.60	9.50	9.57
3094	NASDAQ	SHBI	Thu, Apr 10, 2014	9.65	9.70	9.55	9.63
3093	NASDAQ	SHBI	Wed, Apr 9, 2014	9.55	9.79	9.52	9.70
3092	NASDAQ	SHBI	Tue, Apr 8, 2014	9.58	9.75	9.53	9.67
3091	NASDAQ	SHBI	Mon, Apr 7, 2014	9.53	9.60	9.52	9.59
3090	NASDAQ	SHBI	Fri, Apr 4, 2014	9.63	9.65	9.56	9.56
3089	NASDAQ	SHBI	Thu, Apr 3, 2014	9.60	9.66	9.56	9.66
3088	NASDAQ	SHBI	Wed, Apr 2, 2014	9.77	9.80	9.50	9.56
3087	NASDAQ	SHBI	Tue, Apr 1, 2014	9.59	9.79	9.33	9.58
3086	NASDAQ	SHBI	Mon, Mar 31, 2014	9.51	9.64	9.51	9.51
3085	NASDAQ	SHBI	Fri, Mar 28, 2014	9.55	9.66	9.50	9.54
3084	NASDAQ	SHBI	Thu, Mar 27, 2014	9.75	9.75	9.43	9.46
3083	NASDAQ	SHBI	Wed, Mar 26, 2014	9.65	9.80	9.64	9.71
3082	NASDAQ	SHBI	Tue, Mar 25, 2014	9.59	9.75	9.56	9.75
3081	NASDAQ	SHBI	Mon, Mar 24, 2014	9.50	9.66	9.50	9.50
3080	NASDAQ	SHBI	Fri, Mar 21, 2014	9.55	9.66	9.50	9.57
3079	NASDAQ	SHBI	Thu, Mar 20, 2014	9.55	9.60	9.47	9.47
3078	NASDAQ	SHBI	Wed, Mar 19, 2014	9.55	9.60	9.50	9.51
3077	NASDAQ	SHBI	Tue, Mar 18, 2014	9.41	9.64	9.41	9.55
3076	NASDAQ	SHBI	Mon, Mar 17, 2014	9.56	9.57	9.43	9.43
3075	NASDAQ	SHBI	Fri, Mar 14, 2014	9.53	9.60	9.46	9.46
3074	NASDAQ	SHBI	Thu, Mar 13, 2014	9.54	9.62	9.49	9.49
3073	NASDAQ	SHBI	Wed, Mar 12, 2014	9.50	9.57	9.40	9.56
3072	NASDAQ	SHBI	Tue, Mar 11, 2014	9.53	9.59	9.47	9.59
3071	NASDAQ	SHBI	Mon, Mar 10, 2014	9.54	9.65	9.45	9.62
3070	NASDAQ	SHBI	Fri, Mar 7, 2014	9.45	9.60	9.45	9.60
3069	NASDAQ	SHBI	Thu, Mar 6, 2014	9.50	9.57	9.33	9.57
3068	NASDAQ	SHBI	Wed, Mar 5, 2014	9.36	9.49	9.33	9.49
3067	NASDAQ	SHBI	Tue, Mar 4, 2014	9.25	9.47	9.21	9.46
3066	NASDAQ	SHBI	Mon, Mar 3, 2014	9.30	9.44	9.06	9.29
3065	NASDAQ	SHBI	Fri, Feb 28, 2014	9.51	9.55	9.33	9.47
3064	NASDAQ	SHBI	Thu, Feb 27, 2014	9.35	9.35	9.35	9.35
3063	NASDAQ	SHBI	Wed, Feb 26, 2014	9.59	9.60	9.30	9.30
3062	NASDAQ	SHBI	Tue, Feb 25, 2014	9.69	9.56	9.46	9.52
3061	NASDAQ	SHBI	Mon, Feb 24, 2014	9.86	9.86	9.50	9.68
3060	NASDAQ	SHBI	Fri, Feb 21, 2014	9.74	9.80	9.57	9.80
3059	NASDAQ	SHBI	Thu, Feb 20, 2014	9.70	9.79	9.60	9.79
3058	NASDAQ	SHBI	Wed, Feb 19, 2014	9.63	9.84	9.46	9.81
3057	NASDAQ	SHBI	Tue, Feb 18, 2014	9.65	9.65	9.55	9.65
3056	NASDAQ	SHBI	Fri, Feb 14, 2014	9.65	9.99	9.49	9.54
3055	NASDAQ	SHBI	Thu, Feb 13, 2014	9.55	9.67	9.55	9.64
3054	NASDAQ	SHBI	Wed, Feb 12, 2014	9.33	9.60	9.33	9.55
3053	NASDAQ	SHBI	Tue, Feb 11, 2014	9.28	9.40	9.20	9.31
3052	NASDAQ	SHBI	Mon, Feb 10, 2014	9.18	9.35	9.18	9.21
3051	NASDAQ	SHBI	Fri, Feb 7, 2014	9.11	9.30	9.11	9.22
3050	NASDAQ	SHBI	Thu, Feb 6, 2014	9.02	9.25	9.02	9.09
3049	NASDAQ	SHBI	Wed, Feb 5, 2014	9.36	9.39	9.07	9.07
3048	NASDAQ	SHBI	Tue, Feb 4, 2014	9.35	9.50	9.21	9.29
3047	NASDAQ	SHBI	Mon, Feb 3, 2014	9.52	9.59	9.40	9.45
3046	NASDAQ	SHBI	Fri, Jan 31, 2014	9.60	9.60	9.19	9.47
3045	NASDAQ	SHBI	Thu, Jan 30, 2014	9.55	9.72	9.54	9.72
3044	NASDAQ	SHBI	Wed, Jan 29, 2014	9.59	9.59	9.26	9.54
3043	NASDAQ	SHBI	Tue, Jan 28, 2014	9.50	9.76	9.23	9.76
3042	NASDAQ	SHBI	Mon, Jan 27, 2014	9.17	9.50	9.17	9.49
3041	NASDAQ	SHBI	Fri, Jan 24, 2014	9.22	9.25	9.15	9.25
3040	NASDAQ	SHBI	Thu, Jan 23, 2014	9.12	9.25	9.10	9.25
3039	NASDAQ	SHBI	Wed, Jan 22, 2014	9.14	9.30	9.13	9.19
3038	NASDAQ	SHBI	Tue, Jan 21, 2014	9.11	9.50	9.10	9.14
3037	NASDAQ	SHBI	Fri, Jan 17, 2014	9.30	9.30	9.10	9.12
3036	NASDAQ	SHBI	Thu, Jan 16, 2014	9.19	9.31	9.14	9.30
3035	NASDAQ	SHBI	Wed, Jan 15, 2014	9.14	9.25	9.10	9.25
3034	NASDAQ	SHBI	Tue, Jan 14, 2014	9.03	9.17	9.06	9.11
3033	NASDAQ	SHBI	Mon, Jan 13, 2014	9.26	9.30	9.20	9.20
3032	NASDAQ	SHBI	Fri, Jan 10, 2014	9.35	9.48	9.35	9.47
3031	NASDAQ	SHBI	Thu, Jan 9, 2014	9.30	9.35	9.26	9.35
3030	NASDAQ	SHBI	Wed, Jan 8, 2014	9.04	9.32	9.05	9.30
3029	NASDAQ	SHBI	Tue, Jan 7, 2014	9.33	9.46	9.15	9.40
3028	NASDAQ	SHBI	Mon, Jan 6, 2014	9.24	9.40	9.25	9.31
3027	NASDAQ	SHBI	Fri, Jan 3, 2014	9.27	9.29	9.21	9.21
3026	NASDAQ	SHBI	Thu, Jan 2, 2014	9.16	9.34	9.00	9.11
3025	NASDAQ	SHBI	Tue, Dec 31, 2013	9.13	9.22	9.00	9.22
3024	NASDAQ	SHBI	Mon, Dec 30, 2013	9.08	9.29	9.06	9.22
3023	NASDAQ	SHBI	Fri, Dec 27, 2013	9.00	9.14	9.00	9.14
3022	NASDAQ	SHBI	Thu, Dec 26, 2013	9.05	9.07	9.00	9.03
3021	NASDAQ	SHBI	Tue, Dec 24, 2013	9.07	9.13	8.94	9.13
3020	NASDAQ	SHBI	Mon, Dec 23, 2013	9.05	9.13	8.96	9.13
3019	NASDAQ	SHBI	Fri, Dec 20, 2013	9.00	9.14	8.80	9.10
3018	NASDAQ	SHBI	Thu, Dec 19, 2013	8.86	9.00	8.86	8.89
3017	NASDAQ	SHBI	Wed, Dec 18, 2013	8.90	8.95	8.90	8.91
3016	NASDAQ	SHBI	Tue, Dec 17, 2013	8.88	8.91	8.88	8.90
3015	NASDAQ	SHBI	Mon, Dec 16, 2013	8.87	8.99	8.87	8.90
3014	NASDAQ	SHBI	Fri, Dec 13, 2013	9.00	9.03	8.88	8.90
3013	NASDAQ	SHBI	Thu, Dec 12, 2013	8.86	8.95	8.86	8.91
3012	NASDAQ	SHBI	Wed, Dec 11, 2013	8.90	8.95	8.90	8.90
3011	NASDAQ	SHBI	Tue, Dec 10, 2013	8.86	8.94	8.85	8.90
3010	NASDAQ	SHBI	Mon, Dec 9, 2013	8.81	8.91	8.81	8.91
3009	NASDAQ	SHBI	Fri, Dec 6, 2013	8.91	8.95	8.85	8.91
3008	NASDAQ	SHBI	Thu, Dec 5, 2013	8.93	8.99	8.84	8.91
3007	NASDAQ	SHBI	Wed, Dec 4, 2013	9.02	9.05	8.85	8.86
3006	NASDAQ	SHBI	Tue, Dec 3, 2013	9.12	9.15	8.99	9.09
3005	NASDAQ	SHBI	Mon, Dec 2, 2013	9.05	9.24	8.84	9.24
3004	NASDAQ	SHBI	Fri, Nov 29, 2013	9.24	9.24	8.95	9.10
3003	NASDAQ	SHBI	Wed, Nov 27, 2013	9.24	9.25	9.07	9.24
3002	NASDAQ	SHBI	Tue, Nov 26, 2013	9.20	9.31	9.00	9.29
3001	NASDAQ	SHBI	Mon, Nov 25, 2013	9.25	9.35	8.92	9.29
3000	NASDAQ	SHBI	Fri, Nov 22, 2013	9.23	9.34	9.11	9.34
2999	NASDAQ	SHBI	Thu, Nov 21, 2013	9.13	9.34	8.99	9.34
2998	NASDAQ	SHBI	Wed, Nov 20, 2013	8.99	9.15	8.99	9.15
2997	NASDAQ	SHBI	Tue, Nov 19, 2013	8.96	9.32	8.91	8.97
2996	NASDAQ	SHBI	Mon, Nov 18, 2013	9.15	9.34	8.81	9.34
2995	NASDAQ	SHBI	Fri, Nov 15, 2013	9.00	9.12	8.97	9.12
2994	NASDAQ	SHBI	Thu, Nov 14, 2013	9.00	9.15	9.00	9.14
2993	NASDAQ	SHBI	Wed, Nov 13, 2013	9.06	9.18	8.96	9.18
2992	NASDAQ	SHBI	Tue, Nov 12, 2013	9.10	9.10	8.91	9.01
2991	NASDAQ	SHBI	Mon, Nov 11, 2013	8.99	9.10	8.79	9.01
2990	NASDAQ	SHBI	Fri, Nov 8, 2013	8.91	9.14	8.81	8.92
2989	NASDAQ	SHBI	Thu, Nov 7, 2013	8.80	9.05	8.76	8.95
2988	NASDAQ	SHBI	Wed, Nov 6, 2013	9.09	9.23	9.03	9.10
2987	NASDAQ	SHBI	Tue, Nov 5, 2013	8.78	9.03	8.78	9.00
2986	NASDAQ	SHBI	Mon, Nov 4, 2013	8.70	9.00	8.52	9.00
2985	NASDAQ	SHBI	Fri, Nov 1, 2013	9.10	9.25	8.99	9.07
2984	NASDAQ	SHBI	Thu, Oct 31, 2013	9.01	9.15	8.51	9.15
2983	NASDAQ	SHBI	Wed, Oct 30, 2013	8.75	9.03	8.70	9.03
2982	NASDAQ	SHBI	Tue, Oct 29, 2013	9.00	9.00	8.50	8.78
2981	NASDAQ	SHBI	Mon, Oct 28, 2013	8.87	9.30	8.85	9.20
2980	NASDAQ	SHBI	Fri, Oct 25, 2013	9.31	9.32	9.13	9.14
2979	NASDAQ	SHBI	Thu, Oct 24, 2013	9.32	9.44	9.00	9.44
2978	NASDAQ	SHBI	Wed, Oct 23, 2013	9.25	9.40	9.25	9.39
2977	NASDAQ	SHBI	Tue, Oct 22, 2013	9.42	9.42	8.86	9.40
2976	NASDAQ	SHBI	Mon, Oct 21, 2013	9.44	9.45	9.11	9.45
2975	NASDAQ	SHBI	Fri, Oct 18, 2013	9.14	9.22	9.01	9.02
2974	NASDAQ	SHBI	Thu, Oct 17, 2013	9.20	9.24	8.85	9.14
2973	NASDAQ	SHBI	Wed, Oct 16, 2013	9.30	9.44	9.22	9.29
2972	NASDAQ	SHBI	Tue, Oct 15, 2013	9.22	9.41	9.20	9.33
2971	NASDAQ	SHBI	Mon, Oct 14, 2013	9.13	9.25	9.18	9.18
2970	NASDAQ	SHBI	Fri, Oct 11, 2013	9.15	9.20	9.12	9.12
2969	NASDAQ	SHBI	Thu, Oct 10, 2013	9.20	9.21	9.10	9.12
2968	NASDAQ	SHBI	Wed, Oct 9, 2013	9.10	9.20	9.10	9.11
2967	NASDAQ	SHBI	Tue, Oct 8, 2013	9.11	9.20	9.05	9.15
2966	NASDAQ	SHBI	Mon, Oct 7, 2013	8.81	9.20	8.81	9.15
2965	NASDAQ	SHBI	Fri, Oct 4, 2013	8.92	9.08	8.75	8.79
2964	NASDAQ	SHBI	Thu, Oct 3, 2013	8.92	9.25	8.76	8.86
2963	NASDAQ	SHBI	Wed, Oct 2, 2013	9.03	9.08	8.55	9.05
2962	NASDAQ	SHBI	Tue, Oct 1, 2013	8.84	9.10	8.84	9.02
2961	NASDAQ	SHBI	Mon, Sep 30, 2013	8.76	8.83	8.60	8.80
2960	NASDAQ	SHBI	Fri, Sep 27, 2013	8.85	8.85	8.73	8.85
2959	NASDAQ	SHBI	Thu, Sep 26, 2013	8.84	8.84	8.75	8.75
2958	NASDAQ	SHBI	Wed, Sep 25, 2013	8.75	8.75	8.72	8.72
2957	NASDAQ	SHBI	Tue, Sep 24, 2013	8.78	8.85	8.67	8.75
2956	NASDAQ	SHBI	Mon, Sep 23, 2013	8.75	8.84	8.66	8.75
2955	NASDAQ	SHBI	Fri, Sep 20, 2013	8.75	8.76	8.68	8.75
2954	NASDAQ	SHBI	Thu, Sep 19, 2013	8.82	8.84	8.78	8.78
2953	NASDAQ	SHBI	Wed, Sep 18, 2013	8.52	8.85	8.52	8.78
2952	NASDAQ	SHBI	Tue, Sep 17, 2013	8.57	8.63	8.30	8.54
2951	NASDAQ	SHBI	Mon, Sep 16, 2013	8.37	8.92	8.20	8.65
2950	NASDAQ	SHBI	Fri, Sep 13, 2013	8.49	8.56	8.25	8.34
2949	NASDAQ	SHBI	Thu, Sep 12, 2013	8.25	8.95	8.25	8.57
2948	NASDAQ	SHBI	Wed, Sep 11, 2013	8.80	9.00	8.52	8.65
2947	NASDAQ	SHBI	Tue, Sep 10, 2013	8.40	8.95	8.40	8.80
2946	NASDAQ	SHBI	Mon, Sep 9, 2013	8.50	8.50	8.38	8.44
2945	NASDAQ	SHBI	Fri, Sep 6, 2013	8.39	8.60	8.39	8.41
2944	NASDAQ	SHBI	Thu, Sep 5, 2013	8.36	8.48	8.36	8.38
2943	NASDAQ	SHBI	Wed, Sep 4, 2013	8.36	8.54	8.25	8.39
2942	NASDAQ	SHBI	Tue, Sep 3, 2013	8.37	8.59	8.25	8.30
2941	NASDAQ	SHBI	Fri, Aug 30, 2013	8.31	8.49	8.22	8.25
2940	NASDAQ	SHBI	Thu, Aug 29, 2013	8.47	8.60	8.12	8.37
2939	NASDAQ	SHBI	Wed, Aug 28, 2013	8.50	8.50	8.45	8.45
2938	NASDAQ	SHBI	Tue, Aug 27, 2013	8.71	8.71	8.35	8.52
2937	NASDAQ	SHBI	Mon, Aug 26, 2013	8.39	9.06	8.35	8.71
2936	NASDAQ	SHBI	Fri, Aug 23, 2013	8.37	8.50	8.34	8.35
2935	NASDAQ	SHBI	Thu, Aug 22, 2013	8.22	8.40	8.22	8.34
2934	NASDAQ	SHBI	Wed, Aug 21, 2013	8.30	8.31	8.11	8.13
2933	NASDAQ	SHBI	Tue, Aug 20, 2013	8.10	8.50	8.10	8.20
2932	NASDAQ	SHBI	Mon, Aug 19, 2013	8.56	8.62	8.02	8.10
2931	NASDAQ	SHBI	Fri, Aug 16, 2013	8.44	8.60	8.21	8.44
2930	NASDAQ	SHBI	Thu, Aug 15, 2013	8.63	8.70	8.08	8.35
2929	NASDAQ	SHBI	Wed, Aug 14, 2013	8.09	8.63	8.09	8.61
2928	NASDAQ	SHBI	Tue, Aug 13, 2013	8.19	8.31	8.08	8.09
2927	NASDAQ	SHBI	Mon, Aug 12, 2013	8.19	8.35	8.08	8.25
2926	NASDAQ	SHBI	Fri, Aug 9, 2013	8.05	8.15	7.80	8.05
2925	NASDAQ	SHBI	Thu, Aug 8, 2013	8.05	8.15	8.05	8.05
2924	NASDAQ	SHBI	Wed, Aug 7, 2013	8.08	8.25	8.00	8.05
2923	NASDAQ	SHBI	Tue, Aug 6, 2013	8.15	8.27	8.02	8.05
2922	NASDAQ	SHBI	Mon, Aug 5, 2013	8.09	8.40	8.15	8.25
2921	NASDAQ	SHBI	Fri, Aug 2, 2013	8.05	8.05	8.05	8.05
2920	NASDAQ	SHBI	Thu, Aug 1, 2013	8.04	8.09	8.00	8.09
2919	NASDAQ	SHBI	Wed, Jul 31, 2013	8.00	8.08	7.92	7.92
2918	NASDAQ	SHBI	Tue, Jul 30, 2013	8.05	8.05	7.92	7.92
2917	NASDAQ	SHBI	Mon, Jul 29, 2013	7.99	8.10	7.92	7.92
2916	NASDAQ	SHBI	Fri, Jul 26, 2013	8.05	8.05	7.91	7.95
2915	NASDAQ	SHBI	Thu, Jul 25, 2013	7.94	8.08	7.75	7.89
2914	NASDAQ	SHBI	Wed, Jul 24, 2013	7.53	7.68	7.51	7.66
2913	NASDAQ	SHBI	Tue, Jul 23, 2013	7.62	7.96	7.45	7.74
2912	NASDAQ	SHBI	Mon, Jul 22, 2013	7.63	7.96	7.30	7.66
2911	NASDAQ	SHBI	Fri, Jul 19, 2013	7.41	8.48	7.32	7.82
2910	NASDAQ	SHBI	Thu, Jul 18, 2013	7.48	7.75	7.46	7.74
2909	NASDAQ	SHBI	Wed, Jul 17, 2013	7.25	7.64	7.25	7.40
2908	NASDAQ	SHBI	Tue, Jul 16, 2013	7.47	7.47	7.27	7.30
2907	NASDAQ	SHBI	Mon, Jul 15, 2013	7.15	7.50	7.10	7.50
2906	NASDAQ	SHBI	Fri, Jul 12, 2013	7.15	7.40	7.18	7.36
2905	NASDAQ	SHBI	Thu, Jul 11, 2013	7.34	7.38	7.10	7.33
2904	NASDAQ	SHBI	Wed, Jul 10, 2013	7.42	7.42	7.11	7.31
2903	NASDAQ	SHBI	Tue, Jul 9, 2013	7.59	7.59	7.32	7.48
2902	NASDAQ	SHBI	Mon, Jul 8, 2013	7.34	7.60	7.11	7.59
2901	NASDAQ	SHBI	Fri, Jul 5, 2013	7.33	7.35	7.20	7.33
2900	NASDAQ	SHBI	Wed, Jul 3, 2013	7.27	7.34	7.12	7.34
2899	NASDAQ	SHBI	Tue, Jul 2, 2013	7.44	7.47	7.10	7.26
2898	NASDAQ	SHBI	Mon, Jul 1, 2013	7.33	7.45	7.06	7.45
2897	NASDAQ	SHBI	Fri, Jun 28, 2013	7.22	7.36	7.01	7.36
2896	NASDAQ	SHBI	Thu, Jun 27, 2013	7.16	7.40	7.16	7.31
2895	NASDAQ	SHBI	Wed, Jun 26, 2013	7.09	7.42	6.96	7.32
2894	NASDAQ	SHBI	Tue, Jun 25, 2013	7.13	7.19	6.83	7.08
2893	NASDAQ	SHBI	Mon, Jun 24, 2013	7.09	7.49	6.81	6.98
2892	NASDAQ	SHBI	Fri, Jun 21, 2013	7.23	7.23	7.07	7.07
2891	NASDAQ	SHBI	Thu, Jun 20, 2013	7.30	7.34	7.19	7.27
2890	NASDAQ	SHBI	Wed, Jun 19, 2013	7.39	7.40	6.93	7.40
2889	NASDAQ	SHBI	Tue, Jun 18, 2013	7.50	7.50	7.39	7.39
2888	NASDAQ	SHBI	Mon, Jun 17, 2013	7.32	7.39	7.32	7.39
2887	NASDAQ	SHBI	Fri, Jun 14, 2013	7.12	7.45	7.12	7.26
2886	NASDAQ	SHBI	Thu, Jun 13, 2013	7.30	7.49	7.15	7.16
2885	NASDAQ	SHBI	Wed, Jun 12, 2013	7.20	7.30	7.20	7.30
2884	NASDAQ	SHBI	Tue, Jun 11, 2013	7.09	7.42	6.89	7.01
2883	NASDAQ	SHBI	Mon, Jun 10, 2013	7.29	7.35	7.15	7.15
2882	NASDAQ	SHBI	Fri, Jun 7, 2013	7.32	7.33	7.28	7.29
2881	NASDAQ	SHBI	Thu, Jun 6, 2013	7.32	7.33	7.26	7.30
2880	NASDAQ	SHBI	Wed, Jun 5, 2013	7.43	7.43	7.30	7.31
2879	NASDAQ	SHBI	Tue, Jun 4, 2013	7.38	7.50	7.33	7.37
2878	NASDAQ	SHBI	Mon, Jun 3, 2013	7.44	7.50	7.26	7.37
2877	NASDAQ	SHBI	Fri, May 31, 2013	7.63	7.63	7.30	7.30
2876	NASDAQ	SHBI	Thu, May 30, 2013	7.47	7.74	7.30	7.74
2875	NASDAQ	SHBI	Wed, May 29, 2013	7.50	7.53	7.30	7.53
2874	NASDAQ	SHBI	Tue, May 28, 2013	7.60	7.60	7.30	7.53
2873	NASDAQ	SHBI	Fri, May 24, 2013	7.46	7.54	7.31	7.54
2872	NASDAQ	SHBI	Thu, May 23, 2013	7.53	7.64	7.45	7.64
2871	NASDAQ	SHBI	Wed, May 22, 2013	7.72	7.72	7.60	7.64
2870	NASDAQ	SHBI	Tue, May 21, 2013	7.69	7.75	7.60	7.75
2869	NASDAQ	SHBI	Mon, May 20, 2013	7.60	7.75	7.51	7.75
2868	NASDAQ	SHBI	Fri, May 17, 2013	7.73	7.73	7.50	7.61
2867	NASDAQ	SHBI	Thu, May 16, 2013	7.50	7.59	7.45	7.59
2866	NASDAQ	SHBI	Wed, May 15, 2013	7.53	7.55	7.40	7.55
2865	NASDAQ	SHBI	Tue, May 14, 2013	7.42	7.50	7.36	7.50
2864	NASDAQ	SHBI	Mon, May 13, 2013	7.34	7.47	7.25	7.42
2863	NASDAQ	SHBI	Fri, May 10, 2013	7.40	7.49	7.25	7.34
2862	NASDAQ	SHBI	Thu, May 9, 2013	7.25	7.44	7.25	7.37
2861	NASDAQ	SHBI	Wed, May 8, 2013	7.17	7.60	7.06	7.56
2860	NASDAQ	SHBI	Tue, May 7, 2013	7.03	7.55	7.15	7.40
2859	NASDAQ	SHBI	Mon, May 6, 2013	7.00	7.25	6.68	7.03
2858	NASDAQ	SHBI	Fri, May 3, 2013	6.91	6.91	6.80	6.90
2857	NASDAQ	SHBI	Thu, May 2, 2013	6.86	7.00	6.75	6.75
2856	NASDAQ	SHBI	Wed, May 1, 2013	6.80	6.91	6.79	6.85
2855	NASDAQ	SHBI	Tue, Apr 30, 2013	6.92	7.08	6.90	7.00
2854	NASDAQ	SHBI	Mon, Apr 29, 2013	6.78	6.81	6.81	6.81
2853	NASDAQ	SHBI	Fri, Apr 26, 2013	6.90	6.97	6.73	6.73
2852	NASDAQ	SHBI	Thu, Apr 25, 2013	6.57	6.96	6.57	6.96
2851	NASDAQ	SHBI	Wed, Apr 24, 2013	6.46	6.68	6.36	6.58
2850	NASDAQ	SHBI	Tue, Apr 23, 2013	6.62	6.62	6.40	6.50
2849	NASDAQ	SHBI	Mon, Apr 22, 2013	6.43	6.56	6.43	6.56
2848	NASDAQ	SHBI	Fri, Apr 19, 2013	6.00	6.50	5.97	6.50
2847	NASDAQ	SHBI	Thu, Apr 18, 2013	6.40	6.48	6.35	6.48
2846	NASDAQ	SHBI	Wed, Apr 17, 2013	6.57	6.57	6.00	6.50
2845	NASDAQ	SHBI	Mon, Apr 15, 2013	6.69	6.80	6.64	6.64
2844	NASDAQ	SHBI	Fri, Apr 12, 2013	6.67	6.72	6.67	6.72
2843	NASDAQ	SHBI	Thu, Apr 11, 2013	6.67	6.82	6.55	6.74
2842	NASDAQ	SHBI	Wed, Apr 10, 2013	6.60	6.67	6.56	6.57
2841	NASDAQ	SHBI	Tue, Apr 9, 2013	7.00	7.03	6.97	7.00
2840	NASDAQ	SHBI	Fri, Apr 5, 2013	6.90	6.90	6.61	6.61
2839	NASDAQ	SHBI	Thu, Apr 4, 2013	6.90	7.00	6.81	6.93
2838	NASDAQ	SHBI	Wed, Apr 3, 2013	6.93	6.99	6.75	6.99
2837	NASDAQ	SHBI	Tue, Apr 2, 2013	6.92	6.93	6.91	6.91
2836	NASDAQ	SHBI	Mon, Apr 1, 2013	6.94	6.95	6.88	6.90
2835	NASDAQ	SHBI	Thu, Mar 28, 2013	6.48	6.88	6.78	6.79
2834	NASDAQ	SHBI	Wed, Mar 27, 2013	6.79	6.79	6.79	6.79
2833	NASDAQ	SHBI	Mon, Mar 25, 2013	6.46	6.48	6.45	6.48
2832	NASDAQ	SHBI	Fri, Mar 22, 2013	6.68	6.69	6.66	6.69
2831	NASDAQ	SHBI	Thu, Mar 21, 2013	6.82	6.82	6.74	6.74
2830	NASDAQ	SHBI	Wed, Mar 20, 2013	6.80	6.82	6.80	6.82
2829	NASDAQ	SHBI	Tue, Mar 19, 2013	6.89	6.89	6.80	6.80
2828	NASDAQ	SHBI	Mon, Mar 18, 2013	6.84	6.85	6.84	6.85
2827	NASDAQ	SHBI	Fri, Mar 15, 2013	6.90	6.90	6.84	6.89
2826	NASDAQ	SHBI	Thu, Mar 14, 2013	6.86	6.91	6.86	6.90
2825	NASDAQ	SHBI	Wed, Mar 13, 2013	6.80	6.90	6.80	6.90
2824	NASDAQ	SHBI	Tue, Mar 12, 2013	6.80	6.89	6.80	6.80
2823	NASDAQ	SHBI	Mon, Mar 11, 2013	6.72	6.86	6.72	6.86
2822	NASDAQ	SHBI	Fri, Mar 8, 2013	6.79	6.88	6.79	6.88
2821	NASDAQ	SHBI	Thu, Mar 7, 2013	6.71	6.87	6.70	6.84
2820	NASDAQ	SHBI	Wed, Mar 6, 2013	6.70	6.74	6.70	6.74
2819	NASDAQ	SHBI	Tue, Mar 5, 2013	6.85	6.85	6.70	6.72
2818	NASDAQ	SHBI	Mon, Mar 4, 2013	6.73	6.90	6.65	6.90
2817	NASDAQ	SHBI	Fri, Mar 1, 2013	6.71	6.78	6.65	6.70
2816	NASDAQ	SHBI	Thu, Feb 28, 2013	6.74	6.75	6.67	6.68
2815	NASDAQ	SHBI	Wed, Feb 27, 2013	6.65	6.70	6.53	6.70
2814	NASDAQ	SHBI	Tue, Feb 26, 2013	6.43	6.58	6.43	6.58
2813	NASDAQ	SHBI	Mon, Feb 25, 2013	6.42	6.46	6.40	6.42
2812	NASDAQ	SHBI	Fri, Feb 22, 2013	6.18	6.75	6.18	6.55
2811	NASDAQ	SHBI	Thu, Feb 21, 2013	6.26	6.40	6.22	6.40
2810	NASDAQ	SHBI	Wed, Feb 20, 2013	6.39	6.47	6.26	6.26
2809	NASDAQ	SHBI	Tue, Feb 19, 2013	6.25	6.47	6.25	6.39
2808	NASDAQ	SHBI	Fri, Feb 15, 2013	6.25	6.25	6.16	6.16
2807	NASDAQ	SHBI	Thu, Feb 14, 2013	6.25	6.25	6.07	6.08
2806	NASDAQ	SHBI	Wed, Feb 13, 2013	6.05	6.17	6.03	6.07
2805	NASDAQ	SHBI	Tue, Feb 12, 2013	6.07	6.16	6.00	6.07
2804	NASDAQ	SHBI	Mon, Feb 11, 2013	5.97	6.25	5.75	6.07
2803	NASDAQ	SHBI	Fri, Feb 8, 2013	5.95	6.25	5.80	6.10
2802	NASDAQ	SHBI	Thu, Feb 7, 2013	5.51	5.84	5.42	5.84
2801	NASDAQ	SHBI	Mon, Feb 4, 2013	5.31	5.45	5.23	5.40
2800	NASDAQ	SHBI	Fri, Feb 1, 2013	5.38	5.40	5.23	5.36
2799	NASDAQ	SHBI	Thu, Jan 31, 2013	5.32	5.32	5.25	5.27
2798	NASDAQ	SHBI	Wed, Jan 30, 2013	5.32	5.45	5.20	5.38
2797	NASDAQ	SHBI	Tue, Jan 29, 2013	5.40	5.45	5.30	5.45
2796	NASDAQ	SHBI	Mon, Jan 28, 2013	5.49	5.49	5.49	5.49
2795	NASDAQ	SHBI	Fri, Jan 25, 2013	5.40	5.42	5.30	5.30
2794	NASDAQ	SHBI	Thu, Jan 24, 2013	5.27	5.41	5.27	5.40
2793	NASDAQ	SHBI	Wed, Jan 23, 2013	5.32	5.39	5.27	5.37
2792	NASDAQ	SHBI	Tue, Jan 22, 2013	5.27	5.40	5.27	5.36
2791	NASDAQ	SHBI	Fri, Jan 18, 2013	5.30	5.50	5.30	5.40
2790	NASDAQ	SHBI	Thu, Jan 17, 2013	5.41	5.44	5.30	5.34
2789	NASDAQ	SHBI	Wed, Jan 16, 2013	5.31	5.47	5.27	5.46
2788	NASDAQ	SHBI	Tue, Jan 15, 2013	5.34	5.44	5.30	5.44
2787	NASDAQ	SHBI	Mon, Jan 14, 2013	5.28	5.47	5.27	5.47
2786	NASDAQ	SHBI	Fri, Jan 11, 2013	5.38	5.40	5.20	5.40
2785	NASDAQ	SHBI	Thu, Jan 10, 2013	5.27	5.49	5.27	5.43
2784	NASDAQ	SHBI	Wed, Jan 9, 2013	5.26	5.41	5.26	5.41
2783	NASDAQ	SHBI	Tue, Jan 8, 2013	5.47	5.50	5.42	5.42
2782	NASDAQ	SHBI	Mon, Jan 7, 2013	5.36	5.50	5.36	5.49
2781	NASDAQ	SHBI	Fri, Jan 4, 2013	5.26	5.48	5.22	5.40
2780	NASDAQ	SHBI	Thu, Jan 3, 2013	5.35	5.35	5.30	5.30
2779	NASDAQ	SHBI	Wed, Jan 2, 2013	5.40	5.40	5.28	5.28
2778	NASDAQ	SHBI	Mon, Dec 31, 2012	5.17	5.40	5.17	5.39
2777	NASDAQ	SHBI	Fri, Dec 28, 2012	5.23	5.35	5.20	5.20
2776	NASDAQ	SHBI	Thu, Dec 27, 2012	5.25	5.25	5.21	5.21
2775	NASDAQ	SHBI	Wed, Dec 26, 2012	5.22	5.35	5.10	5.25
2774	NASDAQ	SHBI	Mon, Dec 24, 2012	5.11	5.44	5.11	5.25
2773	NASDAQ	SHBI	Fri, Dec 21, 2012	5.29	5.38	5.11	5.32
2772	NASDAQ	SHBI	Thu, Dec 20, 2012	5.30	5.36	5.20	5.32
2771	NASDAQ	SHBI	Wed, Dec 19, 2012	5.22	5.45	5.20	5.30
2770	NASDAQ	SHBI	Tue, Dec 18, 2012	5.29	5.32	5.20	5.30
2769	NASDAQ	SHBI	Mon, Dec 17, 2012	5.17	5.37	5.17	5.35
2768	NASDAQ	SHBI	Fri, Dec 14, 2012	5.21	5.49	5.12	5.20
2767	NASDAQ	SHBI	Thu, Dec 13, 2012	5.22	5.28	5.20	5.26
2766	NASDAQ	SHBI	Wed, Dec 12, 2012	5.31	5.38	5.20	5.34
2765	NASDAQ	SHBI	Tue, Dec 11, 2012	5.29	5.50	5.29	5.40
2764	NASDAQ	SHBI	Mon, Dec 10, 2012	5.35	5.37	5.20	5.37
2763	NASDAQ	SHBI	Fri, Dec 7, 2012	5.35	5.37	5.35	5.37
2762	NASDAQ	SHBI	Thu, Dec 6, 2012	5.26	5.33	5.20	5.33
2761	NASDAQ	SHBI	Wed, Dec 5, 2012	5.24	5.32	5.20	5.20
2760	NASDAQ	SHBI	Tue, Dec 4, 2012	5.25	5.35	5.20	5.20
2759	NASDAQ	SHBI	Mon, Dec 3, 2012	5.20	5.46	5.20	5.20
2758	NASDAQ	SHBI	Fri, Nov 30, 2012	5.30	5.35	5.20	5.20
2757	NASDAQ	SHBI	Thu, Nov 29, 2012	5.27	5.37	5.27	5.37
2756	NASDAQ	SHBI	Wed, Nov 28, 2012	5.21	5.33	5.20	5.26
2755	NASDAQ	SHBI	Tue, Nov 27, 2012	5.50	5.78	5.50	5.51
2754	NASDAQ	SHBI	Mon, Nov 26, 2012	5.49	5.52	5.49	5.50
2753	NASDAQ	SHBI	Fri, Nov 23, 2012	5.24	5.34	5.24	5.34
2752	NASDAQ	SHBI	Wed, Nov 21, 2012	5.21	5.22	5.00	5.20
2751	NASDAQ	SHBI	Tue, Nov 20, 2012	5.21	5.21	5.20	5.20
2750	NASDAQ	SHBI	Mon, Nov 19, 2012	5.20	5.20	5.20	5.20
2749	NASDAQ	SHBI	Fri, Nov 16, 2012	5.20	5.20	5.02	5.20
2748	NASDAQ	SHBI	Thu, Nov 15, 2012	5.14	5.23	5.10	5.20
2747	NASDAQ	SHBI	Wed, Nov 14, 2012	5.22	5.22	5.20	5.20
2746	NASDAQ	SHBI	Tue, Nov 13, 2012	5.23	5.40	5.02	5.19
2745	NASDAQ	SHBI	Mon, Nov 12, 2012	5.20	5.20	5.20	5.20
2744	NASDAQ	SHBI	Fri, Nov 9, 2012	5.20	5.20	5.20	5.20
2743	NASDAQ	SHBI	Thu, Nov 8, 2012	5.11	5.40	5.11	5.25
2742	NASDAQ	SHBI	Wed, Nov 7, 2012	5.10	5.27	5.10	5.15
2741	NASDAQ	SHBI	Tue, Nov 6, 2012	5.26	5.26	5.03	5.10
2740	NASDAQ	SHBI	Mon, Nov 5, 2012	5.57	5.57	4.65	5.10
2739	NASDAQ	SHBI	Fri, Nov 2, 2012	5.55	5.81	5.55	5.56
2738	NASDAQ	SHBI	Thu, Nov 1, 2012	5.56	5.57	5.56	5.56
2737	NASDAQ	SHBI	Wed, Oct 31, 2012	6.02	6.10	5.55	5.65
2736	NASDAQ	SHBI	Fri, Oct 26, 2012	6.06	6.06	6.05	6.05
2735	NASDAQ	SHBI	Thu, Oct 25, 2012	6.05	6.17	6.05	6.11
2734	NASDAQ	SHBI	Wed, Oct 24, 2012	6.20	6.42	6.00	6.11
2733	NASDAQ	SHBI	Tue, Oct 23, 2012	6.37	6.52	6.17	6.40
2732	NASDAQ	SHBI	Mon, Oct 22, 2012	6.60	6.63	6.60	6.62
2731	NASDAQ	SHBI	Thu, Oct 18, 2012	6.40	6.40	6.40	6.40
2730	NASDAQ	SHBI	Wed, Oct 17, 2012	6.65	6.69	6.65	6.65
2729	NASDAQ	SHBI	Tue, Oct 16, 2012	6.65	6.67	6.65	6.66
2728	NASDAQ	SHBI	Mon, Oct 15, 2012	6.50	6.94	6.50	6.73
2727	NASDAQ	SHBI	Fri, Oct 12, 2012	6.40	6.80	6.28	6.50
2726	NASDAQ	SHBI	Thu, Oct 11, 2012	6.81	6.81	6.00	6.05
2725	NASDAQ	SHBI	Wed, Oct 10, 2012	6.61	6.98	6.61	6.98
2724	NASDAQ	SHBI	Tue, Oct 9, 2012	6.55	6.55	6.55	6.55
2723	NASDAQ	SHBI	Mon, Oct 8, 2012	6.24	6.60	6.08	6.50
2722	NASDAQ	SHBI	Fri, Oct 5, 2012	6.48	6.55	6.06	6.20
2721	NASDAQ	SHBI	Thu, Oct 4, 2012	6.46	6.50	6.45	6.48
2720	NASDAQ	SHBI	Wed, Oct 3, 2012	6.09	6.55	6.09	6.48
2719	NASDAQ	SHBI	Mon, Oct 1, 2012	6.01	6.02	5.86	6.00
2718	NASDAQ	SHBI	Fri, Sep 28, 2012	5.97	6.10	5.70	6.02
2717	NASDAQ	SHBI	Thu, Sep 27, 2012	5.98	6.04	5.88	6.04
2716	NASDAQ	SHBI	Wed, Sep 26, 2012	5.83	6.03	5.63	6.00
2715	NASDAQ	SHBI	Tue, Sep 25, 2012	5.64	5.75	5.64	5.75
2714	NASDAQ	SHBI	Mon, Sep 24, 2012	5.76	5.76	5.63	5.65
2713	NASDAQ	SHBI	Fri, Sep 21, 2012	5.77	5.99	5.74	5.99
2712	NASDAQ	SHBI	Thu, Sep 20, 2012	5.73	6.00	5.60	5.60
2711	NASDAQ	SHBI	Wed, Sep 19, 2012	5.75	5.75	5.31	5.65
2710	NASDAQ	SHBI	Tue, Sep 18, 2012	5.77	6.04	5.66	5.67
2709	NASDAQ	SHBI	Mon, Sep 17, 2012	5.69	5.75	5.69	5.75
2708	NASDAQ	SHBI	Fri, Sep 14, 2012	5.66	5.77	5.66	5.75
2707	NASDAQ	SHBI	Wed, Sep 12, 2012	6.00	6.04	5.65	5.65
2706	NASDAQ	SHBI	Tue, Sep 11, 2012	5.40	6.09	5.40	5.84
2705	NASDAQ	SHBI	Mon, Sep 10, 2012	6.19	6.19	6.19	6.19
2704	NASDAQ	SHBI	Fri, Sep 7, 2012	5.65	5.91	5.50	5.65
2703	NASDAQ	SHBI	Thu, Sep 6, 2012	5.61	5.65	5.44	5.51
2702	NASDAQ	SHBI	Wed, Sep 5, 2012	5.56	5.65	5.56	5.65
2701	NASDAQ	SHBI	Tue, Sep 4, 2012	5.65	5.65	5.65	5.65
2700	NASDAQ	SHBI	Fri, Aug 31, 2012	5.75	5.75	5.75	5.75
2699	NASDAQ	SHBI	Thu, Aug 30, 2012	5.67	5.75	5.51	5.75
2698	NASDAQ	SHBI	Wed, Aug 29, 2012	5.81	6.33	5.75	5.75
2697	NASDAQ	SHBI	Tue, Aug 28, 2012	5.38	5.83	5.38	5.57
2696	NASDAQ	SHBI	Mon, Aug 27, 2012	5.26	5.58	5.26	5.39
2695	NASDAQ	SHBI	Fri, Aug 24, 2012	5.20	5.25	5.20	5.25
2694	NASDAQ	SHBI	Thu, Aug 23, 2012	5.26	5.29	5.20	5.25
2693	NASDAQ	SHBI	Wed, Aug 22, 2012	5.28	5.30	5.20	5.28
2692	NASDAQ	SHBI	Tue, Aug 21, 2012	5.39	5.39	5.39	5.39
2691	NASDAQ	SHBI	Mon, Aug 20, 2012	5.22	5.26	5.20	5.25
2690	NASDAQ	SHBI	Fri, Aug 17, 2012	5.10	5.30	5.00	5.30
2689	NASDAQ	SHBI	Thu, Aug 16, 2012	5.10	5.18	5.10	5.18
2688	NASDAQ	SHBI	Wed, Aug 15, 2012	5.10	5.17	5.05	5.10
2687	NASDAQ	SHBI	Tue, Aug 14, 2012	5.20	5.20	5.02	5.10
2686	NASDAQ	SHBI	Mon, Aug 13, 2012	5.09	5.24	5.00	5.24
2685	NASDAQ	SHBI	Fri, Aug 10, 2012	5.18	5.18	5.10	5.12
2684	NASDAQ	SHBI	Thu, Aug 9, 2012	5.20	5.40	5.10	5.30
2683	NASDAQ	SHBI	Wed, Aug 8, 2012	4.98	5.20	4.98	5.05
2682	NASDAQ	SHBI	Tue, Aug 7, 2012	5.33	5.33	5.00	5.05
2681	NASDAQ	SHBI	Mon, Aug 6, 2012	5.32	5.32	5.32	5.32
2680	NASDAQ	SHBI	Fri, Aug 3, 2012	5.47	5.47	5.25	5.32
2679	NASDAQ	SHBI	Thu, Aug 2, 2012	5.38	5.38	5.25	5.27
2678	NASDAQ	SHBI	Wed, Aug 1, 2012	5.31	5.45	5.30	5.30
2677	NASDAQ	SHBI	Tue, Jul 31, 2012	5.35	5.35	5.29	5.29
2676	NASDAQ	SHBI	Mon, Jul 30, 2012	5.30	5.35	5.30	5.35
2675	NASDAQ	SHBI	Fri, Jul 27, 2012	5.32	5.35	5.25	5.31
2674	NASDAQ	SHBI	Thu, Jul 26, 2012	5.44	5.48	5.26	5.34
2673	NASDAQ	SHBI	Wed, Jul 25, 2012	5.55	5.55	5.32	5.50
2672	NASDAQ	SHBI	Tue, Jul 24, 2012	5.56	5.56	5.40	5.48
2671	NASDAQ	SHBI	Mon, Jul 23, 2012	5.25	5.46	5.25	5.44
2670	NASDAQ	SHBI	Fri, Jul 20, 2012	5.27	5.48	5.25	5.44
2669	NASDAQ	SHBI	Thu, Jul 19, 2012	5.29	5.40	5.28	5.40
2668	NASDAQ	SHBI	Wed, Jul 18, 2012	5.40	5.63	5.27	5.27
2667	NASDAQ	SHBI	Tue, Jul 17, 2012	5.40	5.40	5.40	5.40
2666	NASDAQ	SHBI	Mon, Jul 16, 2012	5.35	5.35	5.35	5.35
2665	NASDAQ	SHBI	Fri, Jul 13, 2012	5.60	5.60	5.35	5.37
2664	NASDAQ	SHBI	Thu, Jul 12, 2012	5.35	5.50	5.25	5.35
2663	NASDAQ	SHBI	Wed, Jul 11, 2012	5.35	5.44	5.35	5.44
2662	NASDAQ	SHBI	Tue, Jul 10, 2012	5.36	5.46	5.36	5.46
2661	NASDAQ	SHBI	Fri, Jul 6, 2012	5.35	5.35	5.35	5.35
2660	NASDAQ	SHBI	Thu, Jul 5, 2012	5.48	5.48	5.35	5.35
2659	NASDAQ	SHBI	Tue, Jul 3, 2012	5.45	5.55	5.45	5.53
2658	NASDAQ	SHBI	Mon, Jul 2, 2012	5.86	5.86	5.11	5.35
2657	NASDAQ	SHBI	Fri, Jun 29, 2012	5.76	5.99	5.70	5.98
2656	NASDAQ	SHBI	Thu, Jun 28, 2012	5.75	5.75	5.71	5.75
2655	NASDAQ	SHBI	Tue, Jun 26, 2012	5.70	5.83	5.70	5.83
2654	NASDAQ	SHBI	Mon, Jun 25, 2012	5.70	5.98	5.70	5.70
2653	NASDAQ	SHBI	Fri, Jun 22, 2012	5.75	5.75	5.75	5.75
2652	NASDAQ	SHBI	Thu, Jun 21, 2012	5.90	5.99	5.75	5.75
2651	NASDAQ	SHBI	Wed, Jun 20, 2012	5.75	6.00	5.75	6.00
2650	NASDAQ	SHBI	Tue, Jun 19, 2012	6.29	6.29	5.75	5.75
2649	NASDAQ	SHBI	Mon, Jun 18, 2012	6.28	6.28	5.65	5.86
2648	NASDAQ	SHBI	Fri, Jun 15, 2012	6.27	6.28	6.27	6.28
2647	NASDAQ	SHBI	Tue, Jun 12, 2012	5.83	6.27	5.80	6.27
2646	NASDAQ	SHBI	Mon, Jun 11, 2012	5.97	6.00	5.86	6.00
2645	NASDAQ	SHBI	Fri, Jun 8, 2012	6.23	6.25	6.23	6.24
2644	NASDAQ	SHBI	Thu, Jun 7, 2012	6.41	6.50	5.90	6.12
2643	NASDAQ	SHBI	Wed, Jun 6, 2012	6.45	6.45	6.11	6.32
2642	NASDAQ	SHBI	Tue, Jun 5, 2012	5.52	6.47	5.52	6.47
2641	NASDAQ	SHBI	Mon, Jun 4, 2012	5.51	5.51	5.51	5.51
2640	NASDAQ	SHBI	Fri, Jun 1, 2012	6.01	6.05	5.80	5.90
2639	NASDAQ	SHBI	Thu, May 31, 2012	6.02	6.17	5.75	6.15
2638	NASDAQ	SHBI	Wed, May 30, 2012	5.96	6.14	5.96	6.14
2637	NASDAQ	SHBI	Tue, May 29, 2012	6.14	6.14	6.14	6.14
2636	NASDAQ	SHBI	Fri, May 25, 2012	6.17	6.17	6.17	6.17
2635	NASDAQ	SHBI	Thu, May 24, 2012	6.17	6.17	5.92	6.05
2634	NASDAQ	SHBI	Wed, May 23, 2012	6.16	6.20	5.71	6.05
2633	NASDAQ	SHBI	Tue, May 22, 2012	6.22	6.35	6.01	6.24
2632	NASDAQ	SHBI	Mon, May 21, 2012	6.21	6.65	6.00	6.08
2631	NASDAQ	SHBI	Fri, May 18, 2012	6.50	7.00	6.02	6.21
2630	NASDAQ	SHBI	Thu, May 17, 2012	6.23	6.31	6.20	6.27
2629	NASDAQ	SHBI	Tue, May 15, 2012	6.30	6.30	6.30	6.30
2628	NASDAQ	SHBI	Mon, May 14, 2012	6.21	6.21	6.10	6.10
2627	NASDAQ	SHBI	Fri, May 11, 2012	6.13	6.40	6.05	6.25
2626	NASDAQ	SHBI	Thu, May 10, 2012	5.84	6.59	5.84	6.20
2625	NASDAQ	SHBI	Wed, May 9, 2012	5.67	5.73	5.67	5.73
2624	NASDAQ	SHBI	Tue, May 8, 2012	5.58	5.89	5.55	5.89
2623	NASDAQ	SHBI	Mon, May 7, 2012	5.89	5.89	5.89	5.89
2622	NASDAQ	SHBI	Fri, May 4, 2012	5.66	5.98	5.55	5.68
2621	NASDAQ	SHBI	Thu, May 3, 2012	6.18	6.20	5.67	5.67
2620	NASDAQ	SHBI	Wed, May 2, 2012	6.37	6.38	5.85	6.29
2619	NASDAQ	SHBI	Tue, May 1, 2012	6.39	6.40	6.20	6.40
2618	NASDAQ	SHBI	Mon, Apr 30, 2012	6.36	6.71	6.36	6.40
2617	NASDAQ	SHBI	Fri, Apr 27, 2012	6.31	6.55	6.31	6.55
2616	NASDAQ	SHBI	Thu, Apr 26, 2012	6.79	6.89	6.49	6.58
2615	NASDAQ	SHBI	Wed, Apr 25, 2012	6.17	6.74	6.17	6.71
2614	NASDAQ	SHBI	Tue, Apr 24, 2012	6.50	6.81	6.50	6.80
2613	NASDAQ	SHBI	Mon, Apr 23, 2012	6.88	6.92	6.49	6.60
2612	NASDAQ	SHBI	Fri, Apr 20, 2012	7.17	7.28	6.87	7.00
2611	NASDAQ	SHBI	Thu, Apr 19, 2012	7.07	7.24	6.85	7.19
2610	NASDAQ	SHBI	Wed, Apr 18, 2012	7.22	7.22	6.96	7.05
2609	NASDAQ	SHBI	Tue, Apr 17, 2012	7.18	7.45	6.91	7.20
2608	NASDAQ	SHBI	Mon, Apr 16, 2012	7.10	7.18	6.81	7.15
2607	NASDAQ	SHBI	Fri, Apr 13, 2012	6.82	7.10	6.82	7.10
2606	NASDAQ	SHBI	Thu, Apr 12, 2012	7.11	7.11	6.93	7.01
2605	NASDAQ	SHBI	Wed, Apr 11, 2012	6.97	7.16	6.84	7.16
2604	NASDAQ	SHBI	Tue, Apr 10, 2012	7.14	7.14	7.05	7.05
2603	NASDAQ	SHBI	Mon, Apr 9, 2012	6.92	7.17	6.92	6.93
2602	NASDAQ	SHBI	Thu, Apr 5, 2012	7.13	7.18	6.98	6.98
2601	NASDAQ	SHBI	Wed, Apr 4, 2012	7.00	7.13	7.00	7.13
2600	NASDAQ	SHBI	Tue, Apr 3, 2012	7.14	7.32	7.03	7.03
2599	NASDAQ	SHBI	Mon, Apr 2, 2012	7.00	7.14	6.95	7.10
2598	NASDAQ	SHBI	Fri, Mar 30, 2012	7.12	7.36	6.98	7.09
2597	NASDAQ	SHBI	Thu, Mar 29, 2012	7.00	7.40	7.00	7.06
2596	NASDAQ	SHBI	Wed, Mar 28, 2012	7.27	7.40	6.97	7.13
2595	NASDAQ	SHBI	Tue, Mar 27, 2012	6.94	7.36	6.92	7.35
2594	NASDAQ	SHBI	Mon, Mar 26, 2012	6.95	7.02	6.91	6.91
2593	NASDAQ	SHBI	Fri, Mar 23, 2012	6.85	6.92	6.81	6.81
2592	NASDAQ	SHBI	Thu, Mar 22, 2012	6.94	6.95	6.76	6.95
2591	NASDAQ	SHBI	Wed, Mar 21, 2012	6.75	6.98	6.75	6.95
2590	NASDAQ	SHBI	Tue, Mar 20, 2012	6.75	6.75	6.51	6.75
2589	NASDAQ	SHBI	Mon, Mar 19, 2012	6.55	6.82	6.55	6.79
2588	NASDAQ	SHBI	Fri, Mar 16, 2012	6.57	6.60	6.55	6.56
2587	NASDAQ	SHBI	Thu, Mar 15, 2012	6.74	6.74	6.67	6.74
2586	NASDAQ	SHBI	Wed, Mar 14, 2012	6.60	6.78	6.49	6.57
2585	NASDAQ	SHBI	Tue, Mar 13, 2012	6.43	6.73	6.33	6.73
2584	NASDAQ	SHBI	Mon, Mar 12, 2012	6.63	6.63	6.30	6.41
2583	NASDAQ	SHBI	Fri, Mar 9, 2012	6.55	6.70	6.55	6.68
2582	NASDAQ	SHBI	Thu, Mar 8, 2012	6.56	6.70	6.50	6.59
2581	NASDAQ	SHBI	Wed, Mar 7, 2012	6.53	6.64	6.53	6.58
2580	NASDAQ	SHBI	Tue, Mar 6, 2012	6.55	6.68	6.21	6.57
2579	NASDAQ	SHBI	Mon, Mar 5, 2012	6.31	6.64	6.29	6.62
2578	NASDAQ	SHBI	Fri, Mar 2, 2012	6.31	6.74	6.29	6.30
2577	NASDAQ	SHBI	Thu, Mar 1, 2012	6.20	6.42	6.05	6.28
2576	NASDAQ	SHBI	Wed, Feb 29, 2012	6.11	6.25	5.90	6.17
2575	NASDAQ	SHBI	Tue, Feb 28, 2012	6.01	6.12	5.91	6.12
2574	NASDAQ	SHBI	Mon, Feb 27, 2012	5.88	6.08	5.82	6.08
2573	NASDAQ	SHBI	Fri, Feb 24, 2012	5.85	6.00	5.85	6.00
2572	NASDAQ	SHBI	Thu, Feb 23, 2012	5.92	6.00	5.81	6.00
2571	NASDAQ	SHBI	Wed, Feb 22, 2012	5.91	5.98	5.81	5.89
2570	NASDAQ	SHBI	Tue, Feb 21, 2012	5.97	6.00	5.80	5.97
2569	NASDAQ	SHBI	Fri, Feb 17, 2012	5.86	5.97	5.75	5.91
2568	NASDAQ	SHBI	Thu, Feb 16, 2012	5.78	6.10	5.78	5.94
2567	NASDAQ	SHBI	Wed, Feb 15, 2012	5.93	5.93	5.75	5.75
2566	NASDAQ	SHBI	Tue, Feb 14, 2012	5.84	6.00	5.78	5.80
2565	NASDAQ	SHBI	Mon, Feb 13, 2012	5.72	6.29	5.43	5.80
2564	NASDAQ	SHBI	Fri, Feb 10, 2012	5.57	5.59	5.57	5.59
2563	NASDAQ	SHBI	Thu, Feb 9, 2012	5.64	5.75	5.51	5.58
2562	NASDAQ	SHBI	Wed, Feb 8, 2012	5.54	5.73	5.54	5.59
2561	NASDAQ	SHBI	Tue, Feb 7, 2012	5.55	5.74	5.55	5.65
2560	NASDAQ	SHBI	Mon, Feb 6, 2012	5.90	5.90	5.66	5.74
2559	NASDAQ	SHBI	Fri, Feb 3, 2012	5.55	5.90	5.53	5.90
2558	NASDAQ	SHBI	Thu, Feb 2, 2012	5.48	5.59	5.30	5.54
2557	NASDAQ	SHBI	Wed, Feb 1, 2012	5.47	5.54	5.40	5.50
2556	NASDAQ	SHBI	Tue, Jan 31, 2012	5.43	5.54	5.30	5.46
2555	NASDAQ	SHBI	Mon, Jan 30, 2012	5.39	5.49	5.38	5.49
2554	NASDAQ	SHBI	Fri, Jan 27, 2012	5.36	5.52	5.36	5.52
2553	NASDAQ	SHBI	Thu, Jan 26, 2012	5.35	5.54	5.33	5.54
2552	NASDAQ	SHBI	Wed, Jan 25, 2012	5.49	5.55	5.30	5.45
2551	NASDAQ	SHBI	Tue, Jan 24, 2012	5.30	5.49	5.30	5.49
2550	NASDAQ	SHBI	Mon, Jan 23, 2012	5.53	5.60	5.38	5.39
2549	NASDAQ	SHBI	Fri, Jan 20, 2012	5.35	5.60	5.35	5.50
2548	NASDAQ	SHBI	Thu, Jan 19, 2012	5.35	5.35	5.35	5.35
2547	NASDAQ	SHBI	Wed, Jan 18, 2012	5.33	5.39	5.25	5.35
2546	NASDAQ	SHBI	Tue, Jan 17, 2012	5.31	5.38	5.31	5.38
2545	NASDAQ	SHBI	Fri, Jan 13, 2012	5.30	5.38	5.22	5.36
2544	NASDAQ	SHBI	Thu, Jan 12, 2012	5.30	5.35	5.23	5.30
2543	NASDAQ	SHBI	Wed, Jan 11, 2012	5.25	5.37	5.22	5.22
2542	NASDAQ	SHBI	Tue, Jan 10, 2012	5.26	5.26	5.22	5.22
2541	NASDAQ	SHBI	Mon, Jan 9, 2012	5.24	5.30	5.19	5.23
2540	NASDAQ	SHBI	Fri, Jan 6, 2012	5.29	5.30	5.20	5.20
2539	NASDAQ	SHBI	Thu, Jan 5, 2012	5.15	5.30	5.10	5.30
2538	NASDAQ	SHBI	Wed, Jan 4, 2012	5.20	5.25	5.12	5.17
2537	NASDAQ	SHBI	Tue, Jan 3, 2012	5.23	5.36	4.91	5.08
2536	NASDAQ	SHBI	Fri, Dec 30, 2011	5.13	5.25	5.00	5.15
2535	NASDAQ	SHBI	Thu, Dec 29, 2011	5.02	5.25	5.00	5.10
2534	NASDAQ	SHBI	Wed, Dec 28, 2011	5.04	5.10	5.00	5.01
2533	NASDAQ	SHBI	Tue, Dec 27, 2011	4.95	5.05	4.95	5.00
2532	NASDAQ	SHBI	Fri, Dec 23, 2011	5.06	5.21	5.05	5.10
2531	NASDAQ	SHBI	Thu, Dec 22, 2011	5.01	5.09	5.00	5.05
2530	NASDAQ	SHBI	Wed, Dec 21, 2011	5.14	5.16	4.98	5.06
2529	NASDAQ	SHBI	Tue, Dec 20, 2011	5.20	5.25	5.01	5.14
2528	NASDAQ	SHBI	Mon, Dec 19, 2011	5.05	5.22	5.00	5.10
2527	NASDAQ	SHBI	Fri, Dec 16, 2011	5.12	5.15	4.99	5.01
2526	NASDAQ	SHBI	Thu, Dec 15, 2011	5.01	5.31	5.01	5.15
2525	NASDAQ	SHBI	Wed, Dec 14, 2011	5.19	5.45	5.06	5.10
2524	NASDAQ	SHBI	Tue, Dec 13, 2011	5.84	5.85	5.35	5.35
2523	NASDAQ	SHBI	Mon, Dec 12, 2011	5.55	5.93	5.50	5.75
2522	NASDAQ	SHBI	Fri, Dec 9, 2011	5.48	5.66	5.35	5.66
2521	NASDAQ	SHBI	Thu, Dec 8, 2011	5.51	5.81	5.35	5.43
2520	NASDAQ	SHBI	Wed, Dec 7, 2011	5.20	5.85	5.20	5.81
2519	NASDAQ	SHBI	Tue, Dec 6, 2011	5.51	5.67	5.10	5.13
2518	NASDAQ	SHBI	Mon, Dec 5, 2011	5.61	5.78	5.31	5.50
2517	NASDAQ	SHBI	Fri, Dec 2, 2011	5.59	5.80	5.59	5.61
2516	NASDAQ	SHBI	Thu, Dec 1, 2011	5.90	5.90	5.43	5.70
2515	NASDAQ	SHBI	Wed, Nov 30, 2011	5.71	6.13	5.12	5.85
2514	NASDAQ	SHBI	Tue, Nov 29, 2011	5.34	5.55	5.34	5.50
2513	NASDAQ	SHBI	Mon, Nov 28, 2011	5.25	5.39	5.22	5.35
2512	NASDAQ	SHBI	Fri, Nov 25, 2011	5.23	5.25	5.08	5.25
2511	NASDAQ	SHBI	Wed, Nov 23, 2011	5.22	5.25	5.14	5.23
2510	NASDAQ	SHBI	Tue, Nov 22, 2011	5.04	5.25	5.04	5.15
2509	NASDAQ	SHBI	Mon, Nov 21, 2011	5.06	5.36	4.95	4.95
2508	NASDAQ	SHBI	Fri, Nov 18, 2011	5.29	5.34	4.76	5.30
2507	NASDAQ	SHBI	Thu, Nov 17, 2011	5.29	5.29	4.92	4.93
2506	NASDAQ	SHBI	Wed, Nov 16, 2011	5.06	5.31	5.06	5.29
2505	NASDAQ	SHBI	Tue, Nov 15, 2011	5.09	5.22	5.05	5.05
2504	NASDAQ	SHBI	Mon, Nov 14, 2011	5.10	5.18	5.10	5.16
2503	NASDAQ	SHBI	Fri, Nov 11, 2011	5.27	5.30	5.05	5.20
2502	NASDAQ	SHBI	Thu, Nov 10, 2011	5.22	5.22	5.03	5.03
2501	NASDAQ	SHBI	Wed, Nov 9, 2011	5.18	5.24	5.01	5.07
2500	NASDAQ	SHBI	Tue, Nov 8, 2011	5.13	5.31	5.13	5.23
2499	NASDAQ	SHBI	Mon, Nov 7, 2011	5.34	5.34	4.92	5.00
2498	NASDAQ	SHBI	Fri, Nov 4, 2011	5.34	5.34	5.14	5.23
2497	NASDAQ	SHBI	Thu, Nov 3, 2011	5.19	5.33	5.15	5.29
2496	NASDAQ	SHBI	Wed, Nov 2, 2011	5.13	5.23	5.05	5.18
2495	NASDAQ	SHBI	Tue, Nov 1, 2011	5.03	5.11	4.97	4.97
2494	NASDAQ	SHBI	Mon, Oct 31, 2011	5.05	5.21	5.00	5.10
2493	NASDAQ	SHBI	Fri, Oct 28, 2011	5.15	5.17	5.05	5.09
2492	NASDAQ	SHBI	Thu, Oct 27, 2011	5.10	5.25	4.80	5.06
2491	NASDAQ	SHBI	Wed, Oct 26, 2011	5.00	5.05	4.77	5.01
2490	NASDAQ	SHBI	Tue, Oct 25, 2011	4.91	5.03	4.75	5.03
2489	NASDAQ	SHBI	Mon, Oct 24, 2011	5.05	5.05	5.05	5.05
2488	NASDAQ	SHBI	Fri, Oct 21, 2011	4.90	5.02	4.90	4.95
2487	NASDAQ	SHBI	Thu, Oct 20, 2011	4.92	5.09	4.90	5.00
2486	NASDAQ	SHBI	Wed, Oct 19, 2011	5.10	5.10	4.90	5.04
2485	NASDAQ	SHBI	Tue, Oct 18, 2011	4.97	5.14	4.76	5.09
2484	NASDAQ	SHBI	Mon, Oct 17, 2011	4.90	5.18	4.73	4.99
2483	NASDAQ	SHBI	Fri, Oct 14, 2011	4.95	5.02	4.82	5.01
2482	NASDAQ	SHBI	Thu, Oct 13, 2011	4.74	4.93	4.50	4.93
2481	NASDAQ	SHBI	Wed, Oct 12, 2011	4.48	4.71	4.48	4.71
2480	NASDAQ	SHBI	Tue, Oct 11, 2011	4.43	4.59	4.43	4.54
2479	NASDAQ	SHBI	Mon, Oct 10, 2011	4.40	4.66	4.40	4.49
2478	NASDAQ	SHBI	Fri, Oct 7, 2011	4.55	4.68	4.31	4.31
2477	NASDAQ	SHBI	Thu, Oct 6, 2011	4.58	4.64	4.55	4.55
2476	NASDAQ	SHBI	Wed, Oct 5, 2011	4.56	4.63	4.34	4.59
2475	NASDAQ	SHBI	Tue, Oct 4, 2011	4.26	4.54	4.20	4.54
2474	NASDAQ	SHBI	Mon, Oct 3, 2011	4.25	4.38	4.25	4.26
2473	NASDAQ	SHBI	Fri, Sep 30, 2011	4.29	4.37	4.28	4.36
2472	NASDAQ	SHBI	Thu, Sep 29, 2011	4.38	4.38	4.25	4.31
2471	NASDAQ	SHBI	Wed, Sep 28, 2011	4.26	4.48	4.25	4.25
2470	NASDAQ	SHBI	Tue, Sep 27, 2011	4.21	4.62	4.20	4.29
2469	NASDAQ	SHBI	Mon, Sep 26, 2011	4.15	4.23	4.05	4.18
2468	NASDAQ	SHBI	Fri, Sep 23, 2011	4.24	4.43	4.07	4.11
2467	NASDAQ	SHBI	Thu, Sep 22, 2011	4.18	4.41	4.00	4.20
2466	NASDAQ	SHBI	Wed, Sep 21, 2011	4.08	4.22	3.96	4.19
2465	NASDAQ	SHBI	Tue, Sep 20, 2011	4.55	4.60	3.95	3.95
2464	NASDAQ	SHBI	Mon, Sep 19, 2011	4.95	4.99	4.24	4.47
2463	NASDAQ	SHBI	Fri, Sep 16, 2011	5.08	5.08	4.96	5.02
2462	NASDAQ	SHBI	Thu, Sep 15, 2011	5.38	5.38	5.01	5.13
2461	NASDAQ	SHBI	Wed, Sep 14, 2011	5.10	5.47	5.10	5.33
2460	NASDAQ	SHBI	Mon, Sep 12, 2011	5.24	5.24	4.91	5.04
2459	NASDAQ	SHBI	Fri, Sep 9, 2011	5.07	5.31	5.06	5.06
2458	NASDAQ	SHBI	Thu, Sep 8, 2011	5.43	5.66	4.87	5.37
2457	NASDAQ	SHBI	Wed, Sep 7, 2011	5.47	5.70	5.30	5.40
2456	NASDAQ	SHBI	Tue, Sep 6, 2011	5.53	5.53	5.39	5.48
2455	NASDAQ	SHBI	Fri, Sep 2, 2011	5.63	5.71	5.46	5.56
2454	NASDAQ	SHBI	Thu, Sep 1, 2011	5.58	5.81	5.58	5.68
2453	NASDAQ	SHBI	Wed, Aug 31, 2011	5.75	5.75	5.41	5.57
2452	NASDAQ	SHBI	Tue, Aug 30, 2011	5.81	5.92	5.70	5.70
2451	NASDAQ	SHBI	Mon, Aug 29, 2011	5.56	5.89	5.56	5.78
2450	NASDAQ	SHBI	Fri, Aug 26, 2011	5.64	5.78	5.64	5.78
2449	NASDAQ	SHBI	Thu, Aug 25, 2011	5.68	5.82	5.56	5.65
2448	NASDAQ	SHBI	Wed, Aug 24, 2011	5.61	6.08	5.55	5.61
2447	NASDAQ	SHBI	Tue, Aug 23, 2011	5.69	5.69	5.10	5.55
2446	NASDAQ	SHBI	Mon, Aug 22, 2011	5.45	5.71	5.45	5.71
2445	NASDAQ	SHBI	Fri, Aug 19, 2011	5.73	6.04	5.56	5.74
2444	NASDAQ	SHBI	Thu, Aug 18, 2011	5.64	5.91	5.40	5.70
2443	NASDAQ	SHBI	Wed, Aug 17, 2011	5.61	5.74	5.49	5.74
2442	NASDAQ	SHBI	Tue, Aug 16, 2011	5.49	5.58	5.49	5.54
2441	NASDAQ	SHBI	Mon, Aug 15, 2011	5.36	5.79	5.30	5.55
2440	NASDAQ	SHBI	Fri, Aug 12, 2011	5.35	5.48	5.25	5.25
2439	NASDAQ	SHBI	Thu, Aug 11, 2011	5.93	5.93	5.37	5.40
2438	NASDAQ	SHBI	Wed, Aug 10, 2011	6.37	6.37	5.28	5.28
2437	NASDAQ	SHBI	Tue, Aug 9, 2011	6.13	6.13	5.38	5.40
2436	NASDAQ	SHBI	Mon, Aug 8, 2011	6.36	6.36	6.00	6.00
2435	NASDAQ	SHBI	Fri, Aug 5, 2011	6.27	6.47	6.22	6.32
2434	NASDAQ	SHBI	Thu, Aug 4, 2011	6.27	6.56	6.25	6.26
2433	NASDAQ	SHBI	Wed, Aug 3, 2011	6.35	6.57	6.35	6.38
2432	NASDAQ	SHBI	Tue, Aug 2, 2011	6.24	6.45	6.24	6.24
2431	NASDAQ	SHBI	Mon, Aug 1, 2011	6.23	6.61	6.23	6.26
2430	NASDAQ	SHBI	Fri, Jul 29, 2011	6.11	6.38	6.05	6.16
2429	NASDAQ	SHBI	Thu, Jul 28, 2011	6.34	6.45	6.05	6.11
2428	NASDAQ	SHBI	Wed, Jul 27, 2011	6.60	6.62	6.26	6.35
2427	NASDAQ	SHBI	Tue, Jul 26, 2011	6.58	6.75	6.50	6.50
2426	NASDAQ	SHBI	Mon, Jul 25, 2011	6.56	6.65	6.55	6.61
2425	NASDAQ	SHBI	Fri, Jul 22, 2011	6.82	6.82	6.72	6.72
2424	NASDAQ	SHBI	Thu, Jul 21, 2011	6.82	6.88	6.75	6.75
2423	NASDAQ	SHBI	Wed, Jul 20, 2011	6.83	6.90	6.75	6.76
2422	NASDAQ	SHBI	Tue, Jul 19, 2011	6.96	6.96	6.80	6.88
2421	NASDAQ	SHBI	Mon, Jul 18, 2011	6.81	6.87	6.80	6.81
2420	NASDAQ	SHBI	Fri, Jul 15, 2011	6.85	6.87	6.84	6.87
2419	NASDAQ	SHBI	Thu, Jul 14, 2011	6.86	6.98	6.85	6.89
2418	NASDAQ	SHBI	Wed, Jul 13, 2011	6.89	7.00	6.85	6.87
2417	NASDAQ	SHBI	Tue, Jul 12, 2011	6.85	6.95	6.83	6.85
2416	NASDAQ	SHBI	Mon, Jul 11, 2011	6.90	6.95	6.83	6.84
2415	NASDAQ	SHBI	Fri, Jul 8, 2011	6.98	7.00	6.87	6.97
2414	NASDAQ	SHBI	Thu, Jul 7, 2011	6.91	7.05	6.90	7.00
2413	NASDAQ	SHBI	Wed, Jul 6, 2011	7.04	7.06	6.82	6.82
2412	NASDAQ	SHBI	Tue, Jul 5, 2011	6.99	6.99	6.81	6.95
2411	NASDAQ	SHBI	Fri, Jul 1, 2011	7.04	7.04	6.93	7.00
2410	NASDAQ	SHBI	Thu, Jun 30, 2011	6.85	7.04	6.84	6.98
2409	NASDAQ	SHBI	Wed, Jun 29, 2011	6.90	6.99	6.81	6.81
2408	NASDAQ	SHBI	Tue, Jun 28, 2011	7.04	7.04	6.80	6.93
2407	NASDAQ	SHBI	Mon, Jun 27, 2011	7.01	7.08	6.97	7.00
2406	NASDAQ	SHBI	Fri, Jun 24, 2011	7.12	7.22	6.92	7.07
2405	NASDAQ	SHBI	Thu, Jun 23, 2011	6.80	7.11	6.80	7.07
2404	NASDAQ	SHBI	Wed, Jun 22, 2011	6.92	6.96	6.72	6.96
2403	NASDAQ	SHBI	Tue, Jun 21, 2011	6.83	6.87	6.81	6.82
2402	NASDAQ	SHBI	Mon, Jun 20, 2011	6.55	6.95	6.53	6.90
2401	NASDAQ	SHBI	Fri, Jun 17, 2011	6.83	6.85	6.51	6.85
2400	NASDAQ	SHBI	Thu, Jun 16, 2011	7.33	7.33	6.65	6.68
2399	NASDAQ	SHBI	Wed, Jun 15, 2011	6.71	6.84	6.70	6.75
2398	NASDAQ	SHBI	Tue, Jun 14, 2011	7.15	7.15	6.52	6.66
2397	NASDAQ	SHBI	Mon, Jun 13, 2011	7.59	7.59	7.01	7.01
2396	NASDAQ	SHBI	Fri, Jun 10, 2011	7.49	7.86	7.33	7.55
2395	NASDAQ	SHBI	Thu, Jun 9, 2011	7.43	7.60	7.28	7.49
2394	NASDAQ	SHBI	Wed, Jun 8, 2011	7.43	7.43	7.37	7.39
2393	NASDAQ	SHBI	Tue, Jun 7, 2011	7.57	7.57	7.30	7.39
2392	NASDAQ	SHBI	Mon, Jun 6, 2011	7.62	7.66	7.51	7.55
2391	NASDAQ	SHBI	Fri, Jun 3, 2011	7.72	7.90	7.59	7.67
2390	NASDAQ	SHBI	Thu, Jun 2, 2011	7.70	7.80	7.64	7.65
2389	NASDAQ	SHBI	Wed, Jun 1, 2011	7.83	8.02	7.70	7.70
2388	NASDAQ	SHBI	Tue, May 31, 2011	8.04	8.07	7.75	7.75
2387	NASDAQ	SHBI	Fri, May 27, 2011	8.07	8.11	8.00	8.01
2386	NASDAQ	SHBI	Thu, May 26, 2011	7.97	8.07	7.97	7.98
2385	NASDAQ	SHBI	Wed, May 25, 2011	7.88	7.95	7.85	7.95
2384	NASDAQ	SHBI	Tue, May 24, 2011	8.00	8.00	7.90	7.93
2383	NASDAQ	SHBI	Mon, May 23, 2011	8.02	8.02	7.85	8.00
2382	NASDAQ	SHBI	Fri, May 20, 2011	8.13	8.16	8.03	8.03
2381	NASDAQ	SHBI	Thu, May 19, 2011	8.16	8.16	8.02	8.14
2380	NASDAQ	SHBI	Wed, May 18, 2011	8.08	8.27	8.04	8.15
2379	NASDAQ	SHBI	Tue, May 17, 2011	7.50	8.17	7.41	8.00
2378	NASDAQ	SHBI	Mon, May 16, 2011	7.90	8.00	7.59	7.62
2377	NASDAQ	SHBI	Fri, May 13, 2011	8.23	8.28	7.92	7.99
2376	NASDAQ	SHBI	Thu, May 12, 2011	8.58	8.58	8.25	8.25
2375	NASDAQ	SHBI	Wed, May 11, 2011	9.28	9.31	8.61	8.61
2374	NASDAQ	SHBI	Tue, May 10, 2011	9.07	9.33	9.07	9.26
2373	NASDAQ	SHBI	Mon, May 9, 2011	9.30	9.44	9.30	9.42
2372	NASDAQ	SHBI	Fri, May 6, 2011	9.54	9.54	9.29	9.30
2371	NASDAQ	SHBI	Thu, May 5, 2011	9.38	9.54	9.35	9.45
2370	NASDAQ	SHBI	Wed, May 4, 2011	9.40	9.42	9.30	9.39
2369	NASDAQ	SHBI	Tue, May 3, 2011	9.52	9.67	9.32	9.38
2368	NASDAQ	SHBI	Mon, May 2, 2011	9.45	9.69	9.43	9.58
2367	NASDAQ	SHBI	Fri, Apr 29, 2011	9.61	9.70	9.51	9.68
2366	NASDAQ	SHBI	Thu, Apr 28, 2011	9.63	9.74	9.56	9.60
2365	NASDAQ	SHBI	Wed, Apr 27, 2011	9.70	9.75	9.50	9.74
2364	NASDAQ	SHBI	Tue, Apr 26, 2011	10.14	10.14	9.75	9.75
2363	NASDAQ	SHBI	Mon, Apr 25, 2011	10.17	10.19	9.91	10.01
2362	NASDAQ	SHBI	Thu, Apr 21, 2011	10.11	10.19	10.10	10.18
2361	NASDAQ	SHBI	Wed, Apr 20, 2011	10.07	10.18	10.00	10.11
2360	NASDAQ	SHBI	Tue, Apr 19, 2011	9.81	9.98	9.78	9.91
2359	NASDAQ	SHBI	Mon, Apr 18, 2011	9.76	9.85	9.70	9.78
2358	NASDAQ	SHBI	Fri, Apr 15, 2011	9.96	10.21	9.96	10.07
2357	NASDAQ	SHBI	Thu, Apr 14, 2011	9.92	10.02	9.82	9.91
2356	NASDAQ	SHBI	Wed, Apr 13, 2011	9.77	10.02	9.77	9.88
2355	NASDAQ	SHBI	Tue, Apr 12, 2011	9.75	10.04	9.75	9.99
2354	NASDAQ	SHBI	Mon, Apr 11, 2011	9.71	9.84	9.70	9.75
2353	NASDAQ	SHBI	Fri, Apr 8, 2011	9.81	9.81	9.73	9.75
2352	NASDAQ	SHBI	Thu, Apr 7, 2011	9.90	9.90	9.81	9.86
2351	NASDAQ	SHBI	Wed, Apr 6, 2011	9.69	9.85	9.69	9.75
2350	NASDAQ	SHBI	Tue, Apr 5, 2011	9.69	9.83	9.69	9.75
2349	NASDAQ	SHBI	Mon, Apr 4, 2011	9.67	9.89	9.67	9.75
2348	NASDAQ	SHBI	Fri, Apr 1, 2011	9.80	9.88	9.71	9.75
2347	NASDAQ	SHBI	Thu, Mar 31, 2011	9.93	10.03	9.75	9.75
2346	NASDAQ	SHBI	Wed, Mar 30, 2011	10.10	10.14	10.00	10.09
2345	NASDAQ	SHBI	Tue, Mar 29, 2011	9.92	10.15	9.88	10.06
2344	NASDAQ	SHBI	Mon, Mar 28, 2011	9.88	9.93	9.65	9.87
2343	NASDAQ	SHBI	Fri, Mar 25, 2011	9.96	9.96	9.75	9.91
2342	NASDAQ	SHBI	Thu, Mar 24, 2011	10.08	10.01	9.42	9.90
2341	NASDAQ	SHBI	Wed, Mar 23, 2011	10.00	10.10	9.90	10.09
2340	NASDAQ	SHBI	Tue, Mar 22, 2011	9.80	10.05	9.80	10.00
2339	NASDAQ	SHBI	Mon, Mar 21, 2011	9.87	9.96	9.79	9.96
2338	NASDAQ	SHBI	Fri, Mar 18, 2011	9.64	9.89	9.61	9.87
2337	NASDAQ	SHBI	Thu, Mar 17, 2011	9.60	9.65	9.56	9.63
2336	NASDAQ	SHBI	Wed, Mar 16, 2011	9.59	9.67	9.53	9.58
2335	NASDAQ	SHBI	Tue, Mar 15, 2011	9.65	9.71	9.55	9.59
2334	NASDAQ	SHBI	Mon, Mar 14, 2011	9.70	9.87	9.65	9.71
2333	NASDAQ	SHBI	Fri, Mar 11, 2011	9.77	9.90	9.77	9.88
2332	NASDAQ	SHBI	Thu, Mar 10, 2011	9.77	9.90	9.75	9.90
2331	NASDAQ	SHBI	Wed, Mar 9, 2011	9.81	9.90	9.76	9.80
2330	NASDAQ	SHBI	Tue, Mar 8, 2011	9.73	9.88	9.70	9.87
2329	NASDAQ	SHBI	Mon, Mar 7, 2011	9.84	9.86	9.74	9.76
2328	NASDAQ	SHBI	Fri, Mar 4, 2011	9.90	9.96	9.81	9.81
2327	NASDAQ	SHBI	Thu, Mar 3, 2011	9.77	9.96	9.76	9.86
2326	NASDAQ	SHBI	Wed, Mar 2, 2011	9.66	9.94	9.66	9.93
2325	NASDAQ	SHBI	Tue, Mar 1, 2011	9.99	10.00	9.61	9.70
2324	NASDAQ	SHBI	Mon, Feb 28, 2011	9.97	9.98	9.85	9.90
2323	NASDAQ	SHBI	Fri, Feb 25, 2011	9.76	9.95	9.76	9.90
2322	NASDAQ	SHBI	Thu, Feb 24, 2011	10.01	10.01	9.77	9.79
2321	NASDAQ	SHBI	Wed, Feb 23, 2011	9.82	9.89	9.70	9.89
2320	NASDAQ	SHBI	Tue, Feb 22, 2011	9.81	9.84	9.69	9.77
2319	NASDAQ	SHBI	Fri, Feb 18, 2011	9.98	9.98	9.73	9.80
2318	NASDAQ	SHBI	Thu, Feb 17, 2011	9.85	9.96	9.85	9.96
2317	NASDAQ	SHBI	Wed, Feb 16, 2011	9.87	9.87	9.78	9.85
2316	NASDAQ	SHBI	Tue, Feb 15, 2011	9.83	9.86	9.74	9.86
2315	NASDAQ	SHBI	Mon, Feb 14, 2011	9.92	10.05	9.82	9.90
2314	NASDAQ	SHBI	Fri, Feb 11, 2011	9.93	9.97	9.86	9.97
2313	NASDAQ	SHBI	Thu, Feb 10, 2011	9.96	10.10	9.95	10.00
2312	NASDAQ	SHBI	Wed, Feb 9, 2011	9.96	10.14	9.95	10.14
2311	NASDAQ	SHBI	Tue, Feb 8, 2011	10.11	10.11	9.96	9.96
2310	NASDAQ	SHBI	Mon, Feb 7, 2011	10.08	10.08	9.98	10.02
2309	NASDAQ	SHBI	Fri, Feb 4, 2011	10.21	10.21	9.92	10.16
2308	NASDAQ	SHBI	Thu, Feb 3, 2011	10.28	10.29	10.10	10.10
2307	NASDAQ	SHBI	Wed, Feb 2, 2011	10.19	10.29	10.17	10.29
2306	NASDAQ	SHBI	Tue, Feb 1, 2011	9.62	10.23	9.62	10.15
2305	NASDAQ	SHBI	Mon, Jan 31, 2011	9.86	9.86	9.53	9.65
2304	NASDAQ	SHBI	Fri, Jan 28, 2011	9.99	10.10	9.90	9.92
2303	NASDAQ	SHBI	Thu, Jan 27, 2011	10.20	10.24	9.86	9.90
2302	NASDAQ	SHBI	Wed, Jan 26, 2011	10.06	10.18	10.06	10.18
2301	NASDAQ	SHBI	Tue, Jan 25, 2011	10.37	10.37	10.26	10.36
2300	NASDAQ	SHBI	Mon, Jan 24, 2011	10.18	10.40	10.07	10.29
2299	NASDAQ	SHBI	Fri, Jan 21, 2011	10.13	10.26	10.06	10.14
2298	NASDAQ	SHBI	Thu, Jan 20, 2011	10.07	10.31	10.07	10.12
2297	NASDAQ	SHBI	Wed, Jan 19, 2011	10.34	10.41	10.21	10.21
2296	NASDAQ	SHBI	Tue, Jan 18, 2011	10.79	10.79	10.41	10.49
2295	NASDAQ	SHBI	Fri, Jan 14, 2011	10.44	10.84	10.44	10.75
2294	NASDAQ	SHBI	Thu, Jan 13, 2011	10.64	10.75	10.45	10.58
2293	NASDAQ	SHBI	Wed, Jan 12, 2011	10.70	10.76	10.68	10.70
2292	NASDAQ	SHBI	Tue, Jan 11, 2011	10.66	10.84	10.66	10.79
2291	NASDAQ	SHBI	Mon, Jan 10, 2011	10.87	10.87	10.26	10.74
2290	NASDAQ	SHBI	Fri, Jan 7, 2011	11.11	11.11	10.48	10.89
2289	NASDAQ	SHBI	Thu, Jan 6, 2011	10.82	11.00	10.80	10.94
2288	NASDAQ	SHBI	Wed, Jan 5, 2011	10.75	10.91	10.60	10.91
2287	NASDAQ	SHBI	Tue, Jan 4, 2011	10.75	10.87	10.69	10.70
2286	NASDAQ	SHBI	Mon, Jan 3, 2011	10.71	10.82	10.54	10.73
2285	NASDAQ	SHBI	Fri, Dec 31, 2010	10.42	10.73	10.42	10.54
2284	NASDAQ	SHBI	Thu, Dec 30, 2010	10.14	10.53	10.04	10.35
2283	NASDAQ	SHBI	Wed, Dec 29, 2010	9.95	10.26	9.95	10.19
2282	NASDAQ	SHBI	Tue, Dec 28, 2010	10.33	10.50	10.06	10.20
2281	NASDAQ	SHBI	Mon, Dec 27, 2010	10.01	10.33	10.01	10.27
2280	NASDAQ	SHBI	Thu, Dec 23, 2010	10.09	10.20	10.01	10.09
2279	NASDAQ	SHBI	Wed, Dec 22, 2010	10.00	10.26	9.94	10.10
2278	NASDAQ	SHBI	Tue, Dec 21, 2010	9.65	9.91	9.56	9.91
2277	NASDAQ	SHBI	Mon, Dec 20, 2010	9.73	9.87	9.45	9.65
2276	NASDAQ	SHBI	Fri, Dec 17, 2010	9.89	10.10	9.61	9.61
2275	NASDAQ	SHBI	Thu, Dec 16, 2010	9.51	10.04	9.45	9.95
2274	NASDAQ	SHBI	Wed, Dec 15, 2010	9.65	9.65	9.40	9.45
2273	NASDAQ	SHBI	Tue, Dec 14, 2010	9.57	9.76	9.54	9.75
2272	NASDAQ	SHBI	Mon, Dec 13, 2010	9.82	9.84	9.51	9.60
2271	NASDAQ	SHBI	Fri, Dec 10, 2010	9.62	9.78	9.46	9.66
2270	NASDAQ	SHBI	Thu, Dec 9, 2010	9.47	9.63	9.47	9.54
2269	NASDAQ	SHBI	Wed, Dec 8, 2010	9.48	9.64	9.40	9.54
2268	NASDAQ	SHBI	Tue, Dec 7, 2010	9.53	9.63	9.41	9.53
2267	NASDAQ	SHBI	Mon, Dec 6, 2010	9.61	9.62	9.44	9.52
2266	NASDAQ	SHBI	Fri, Dec 3, 2010	9.68	9.68	9.30	9.55
2265	NASDAQ	SHBI	Thu, Dec 2, 2010	9.50	9.84	9.31	9.55
2264	NASDAQ	SHBI	Wed, Dec 1, 2010	9.85	9.85	9.35	9.51
2263	NASDAQ	SHBI	Tue, Nov 30, 2010	9.92	9.98	9.60	9.76
2262	NASDAQ	SHBI	Mon, Nov 29, 2010	9.86	9.95	9.70	9.92
2261	NASDAQ	SHBI	Fri, Nov 26, 2010	9.95	9.95	9.95	9.95
2260	NASDAQ	SHBI	Wed, Nov 24, 2010	9.99	9.99	9.80	9.96
2259	NASDAQ	SHBI	Tue, Nov 23, 2010	9.90	9.95	9.84	9.94
2258	NASDAQ	SHBI	Mon, Nov 22, 2010	10.10	10.10	9.83	10.00
2257	NASDAQ	SHBI	Fri, Nov 19, 2010	10.05	10.17	10.01	10.13
2256	NASDAQ	SHBI	Thu, Nov 18, 2010	10.21	10.24	9.94	10.05
2255	NASDAQ	SHBI	Wed, Nov 17, 2010	10.25	10.25	9.73	10.10
2254	NASDAQ	SHBI	Tue, Nov 16, 2010	10.25	10.33	10.10	10.27
2253	NASDAQ	SHBI	Mon, Nov 15, 2010	10.32	10.39	10.30	10.33
2252	NASDAQ	SHBI	Fri, Nov 12, 2010	10.07	10.40	10.07	10.32
2251	NASDAQ	SHBI	Thu, Nov 11, 2010	10.41	10.41	10.41	10.41
2250	NASDAQ	SHBI	Wed, Nov 10, 2010	10.19	10.55	10.00	10.50
2249	NASDAQ	SHBI	Tue, Nov 9, 2010	10.42	10.50	10.17	10.32
2248	NASDAQ	SHBI	Mon, Nov 8, 2010	10.30	10.46	10.10	10.46
2247	NASDAQ	SHBI	Fri, Nov 5, 2010	9.75	10.61	9.75	10.46
2246	NASDAQ	SHBI	Thu, Nov 4, 2010	9.75	9.81	9.38	9.75
2245	NASDAQ	SHBI	Wed, Nov 3, 2010	9.82	9.82	9.36	9.60
2244	NASDAQ	SHBI	Tue, Nov 2, 2010	9.86	10.01	9.58	9.77
2243	NASDAQ	SHBI	Mon, Nov 1, 2010	9.50	9.86	9.50	9.86
2242	NASDAQ	SHBI	Fri, Oct 29, 2010	9.61	9.65	9.36	9.52
2241	NASDAQ	SHBI	Thu, Oct 28, 2010	9.55	9.60	9.50	9.59
2240	NASDAQ	SHBI	Wed, Oct 27, 2010	9.36	9.55	9.35	9.54
2239	NASDAQ	SHBI	Tue, Oct 26, 2010	9.35	9.42	9.27	9.35
2238	NASDAQ	SHBI	Mon, Oct 25, 2010	9.38	9.46	9.25	9.46
2237	NASDAQ	SHBI	Fri, Oct 22, 2010	9.40	9.52	9.27	9.37
2236	NASDAQ	SHBI	Thu, Oct 21, 2010	9.38	9.51	9.38	9.47
2235	NASDAQ	SHBI	Wed, Oct 20, 2010	9.83	9.83	9.28	9.43
2234	NASDAQ	SHBI	Tue, Oct 19, 2010	9.50	9.51	9.42	9.48
2233	NASDAQ	SHBI	Mon, Oct 18, 2010	9.74	9.74	9.30	9.54
2232	NASDAQ	SHBI	Fri, Oct 15, 2010	9.80	9.80	9.60	9.64
2231	NASDAQ	SHBI	Thu, Oct 14, 2010	9.74	9.85	9.66	9.77
2230	NASDAQ	SHBI	Wed, Oct 13, 2010	9.87	9.88	9.58	9.83
2229	NASDAQ	SHBI	Tue, Oct 12, 2010	9.65	9.80	9.65	9.80
2228	NASDAQ	SHBI	Mon, Oct 11, 2010	9.74	9.74	9.70	9.74
2227	NASDAQ	SHBI	Fri, Oct 8, 2010	9.80	9.88	9.54	9.72
2226	NASDAQ	SHBI	Thu, Oct 7, 2010	9.70	9.80	9.65	9.70
2225	NASDAQ	SHBI	Wed, Oct 6, 2010	9.83	9.83	9.49	9.75
2224	NASDAQ	SHBI	Tue, Oct 5, 2010	9.75	9.88	9.60	9.82
2223	NASDAQ	SHBI	Mon, Oct 4, 2010	9.66	9.74	9.55	9.70
2222	NASDAQ	SHBI	Fri, Oct 1, 2010	9.50	9.75	9.37	9.75
2221	NASDAQ	SHBI	Thu, Sep 30, 2010	9.50	9.50	9.35	9.48
2220	NASDAQ	SHBI	Wed, Sep 29, 2010	9.35	9.45	9.31	9.45
2219	NASDAQ	SHBI	Tue, Sep 28, 2010	9.40	9.40	9.25	9.40
2218	NASDAQ	SHBI	Mon, Sep 27, 2010	9.46	9.50	9.26	9.40
2217	NASDAQ	SHBI	Fri, Sep 24, 2010	9.50	9.68	9.47	9.68
2216	NASDAQ	SHBI	Thu, Sep 23, 2010	9.43	9.56	9.43	9.43
2215	NASDAQ	SHBI	Wed, Sep 22, 2010	9.57	9.68	9.40	9.44
2214	NASDAQ	SHBI	Tue, Sep 21, 2010	9.77	9.77	9.65	9.65
2213	NASDAQ	SHBI	Mon, Sep 20, 2010	9.72	9.81	9.60	9.70
2212	NASDAQ	SHBI	Fri, Sep 17, 2010	9.70	9.73	9.55	9.72
2211	NASDAQ	SHBI	Thu, Sep 16, 2010	9.60	9.67	9.45	9.60
2210	NASDAQ	SHBI	Wed, Sep 15, 2010	9.49	9.69	9.42	9.60
2209	NASDAQ	SHBI	Tue, Sep 14, 2010	9.74	9.74	9.42	9.48
2208	NASDAQ	SHBI	Mon, Sep 13, 2010	9.84	9.84	9.40	9.65
2207	NASDAQ	SHBI	Fri, Sep 10, 2010	9.80	9.89	9.50	9.60
2206	NASDAQ	SHBI	Thu, Sep 9, 2010	9.63	9.80	9.50	9.50
2205	NASDAQ	SHBI	Wed, Sep 8, 2010	9.75	10.00	9.63	9.63
2204	NASDAQ	SHBI	Tue, Sep 7, 2010	9.95	10.19	9.60	9.60
2203	NASDAQ	SHBI	Fri, Sep 3, 2010	10.04	10.04	9.51	9.91
2202	NASDAQ	SHBI	Thu, Sep 2, 2010	10.10	10.34	9.86	10.01
2201	NASDAQ	SHBI	Wed, Sep 1, 2010	9.95	10.46	9.70	10.39
2200	NASDAQ	SHBI	Tue, Aug 31, 2010	9.46	9.66	9.20	9.66
2199	NASDAQ	SHBI	Mon, Aug 30, 2010	9.48	9.50	9.23	9.39
2198	NASDAQ	SHBI	Fri, Aug 27, 2010	9.68	9.68	9.39	9.40
2197	NASDAQ	SHBI	Thu, Aug 26, 2010	9.77	9.77	9.30	9.39
2196	NASDAQ	SHBI	Wed, Aug 25, 2010	9.83	9.83	9.45	9.72
2195	NASDAQ	SHBI	Tue, Aug 24, 2010	10.10	10.12	9.74	9.78
2194	NASDAQ	SHBI	Mon, Aug 23, 2010	10.35	10.79	10.08	10.21
2193	NASDAQ	SHBI	Fri, Aug 20, 2010	10.41	10.44	10.41	10.42
2192	NASDAQ	SHBI	Thu, Aug 19, 2010	10.88	10.88	9.79	10.23
2191	NASDAQ	SHBI	Wed, Aug 18, 2010	10.41	10.79	10.21	10.54
2190	NASDAQ	SHBI	Tue, Aug 17, 2010	10.61	10.61	10.31	10.55
2189	NASDAQ	SHBI	Mon, Aug 16, 2010	10.46	11.20	10.44	10.47
2188	NASDAQ	SHBI	Fri, Aug 13, 2010	10.80	10.85	10.56	10.62
2187	NASDAQ	SHBI	Thu, Aug 12, 2010	10.86	11.05	10.29	10.57
2186	NASDAQ	SHBI	Wed, Aug 11, 2010	11.14	11.15	10.96	11.03
2185	NASDAQ	SHBI	Tue, Aug 10, 2010	11.14	11.55	11.11	11.31
2184	NASDAQ	SHBI	Mon, Aug 9, 2010	11.80	11.80	11.52	11.52
2183	NASDAQ	SHBI	Fri, Aug 6, 2010	11.27	11.45	11.22	11.45
2182	NASDAQ	SHBI	Thu, Aug 5, 2010	10.98	11.59	10.98	11.18
2181	NASDAQ	SHBI	Wed, Aug 4, 2010	11.30	11.53	10.99	11.44
2180	NASDAQ	SHBI	Tue, Aug 3, 2010	11.25	11.49	11.04	11.16
2179	NASDAQ	SHBI	Mon, Aug 2, 2010	11.16	11.76	10.70	11.03
2178	NASDAQ	SHBI	Fri, Jul 30, 2010	11.31	11.71	10.74	11.02
2177	NASDAQ	SHBI	Thu, Jul 29, 2010	11.50	11.50	10.91	11.00
2176	NASDAQ	SHBI	Wed, Jul 28, 2010	11.30	11.30	10.92	11.00
2175	NASDAQ	SHBI	Tue, Jul 27, 2010	11.29	11.47	10.95	10.96
2174	NASDAQ	SHBI	Mon, Jul 26, 2010	11.08	11.35	11.08	11.26
2173	NASDAQ	SHBI	Fri, Jul 23, 2010	11.06	11.20	11.05	11.08
2172	NASDAQ	SHBI	Thu, Jul 22, 2010	11.34	11.63	11.05	11.22
2171	NASDAQ	SHBI	Wed, Jul 21, 2010	11.36	11.38	11.02	11.06
2170	NASDAQ	SHBI	Tue, Jul 20, 2010	11.05	11.41	11.05	11.26
2169	NASDAQ	SHBI	Mon, Jul 19, 2010	11.16	11.42	11.16	11.34
2168	NASDAQ	SHBI	Fri, Jul 16, 2010	11.19	11.90	11.19	11.28
2167	NASDAQ	SHBI	Thu, Jul 15, 2010	11.89	11.98	11.48	11.53
2166	NASDAQ	SHBI	Wed, Jul 14, 2010	11.80	12.05	11.58	11.95
2165	NASDAQ	SHBI	Tue, Jul 13, 2010	11.25	11.91	11.25	11.88
2164	NASDAQ	SHBI	Mon, Jul 12, 2010	11.21	11.53	11.02	11.16
2163	NASDAQ	SHBI	Fri, Jul 9, 2010	11.47	11.47	11.11	11.40
2162	NASDAQ	SHBI	Thu, Jul 8, 2010	11.20	11.41	11.02	11.36
2161	NASDAQ	SHBI	Wed, Jul 7, 2010	11.83	11.83	11.06	11.23
2160	NASDAQ	SHBI	Tue, Jul 6, 2010	11.75	11.84	11.75	11.84
2159	NASDAQ	SHBI	Fri, Jul 2, 2010	11.77	11.84	11.70	11.76
2158	NASDAQ	SHBI	Thu, Jul 1, 2010	11.81	12.10	11.70	11.75
2157	NASDAQ	SHBI	Wed, Jun 30, 2010	12.00	12.00	11.80	11.91
2156	NASDAQ	SHBI	Tue, Jun 29, 2010	12.01	12.02	11.75	11.92
2155	NASDAQ	SHBI	Mon, Jun 28, 2010	12.20	12.30	11.97	12.06
2154	NASDAQ	SHBI	Fri, Jun 25, 2010	13.18	13.50	12.13	12.26
2153	NASDAQ	SHBI	Thu, Jun 24, 2010	12.85	13.56	12.84	12.97
2152	NASDAQ	SHBI	Wed, Jun 23, 2010	13.50	13.73	13.41	13.59
2151	NASDAQ	SHBI	Tue, Jun 22, 2010	13.54	13.85	13.42	13.45
2150	NASDAQ	SHBI	Mon, Jun 21, 2010	13.76	13.76	13.40	13.45
2149	NASDAQ	SHBI	Fri, Jun 18, 2010	13.53	13.68	13.48	13.64
2148	NASDAQ	SHBI	Thu, Jun 17, 2010	13.39	13.52	13.15	13.43
2147	NASDAQ	SHBI	Wed, Jun 16, 2010	13.20	13.30	13.12	13.29
2146	NASDAQ	SHBI	Tue, Jun 15, 2010	13.00	13.29	12.75	13.20
2145	NASDAQ	SHBI	Mon, Jun 14, 2010	13.19	13.75	12.26	12.83
2144	NASDAQ	SHBI	Fri, Jun 11, 2010	13.00	13.10	12.67	13.06
2143	NASDAQ	SHBI	Thu, Jun 10, 2010	12.90	12.92	12.50	12.89
2142	NASDAQ	SHBI	Wed, Jun 9, 2010	12.69	12.70	12.44	12.69
2141	NASDAQ	SHBI	Tue, Jun 8, 2010	12.80	12.80	12.35	12.54
2140	NASDAQ	SHBI	Mon, Jun 7, 2010	12.73	12.87	12.45	12.61
2139	NASDAQ	SHBI	Fri, Jun 4, 2010	13.12	13.12	12.70	12.70
2138	NASDAQ	SHBI	Thu, Jun 3, 2010	13.30	13.67	13.22	13.34
2137	NASDAQ	SHBI	Wed, Jun 2, 2010	12.75	13.50	12.57	13.41
2136	NASDAQ	SHBI	Tue, Jun 1, 2010	12.85	12.87	12.65	12.70
2135	NASDAQ	SHBI	Fri, May 28, 2010	13.00	13.37	12.75	12.81
2134	NASDAQ	SHBI	Thu, May 27, 2010	12.73	13.10	12.54	13.08
2133	NASDAQ	SHBI	Wed, May 26, 2010	12.42	12.58	12.42	12.50
2132	NASDAQ	SHBI	Tue, May 25, 2010	12.44	12.50	12.14	12.39
2131	NASDAQ	SHBI	Mon, May 24, 2010	12.85	12.95	12.65	12.70
2130	NASDAQ	SHBI	Fri, May 21, 2010	12.60	12.92	12.60	12.79
2129	NASDAQ	SHBI	Thu, May 20, 2010	13.00	13.00	12.75	12.80
2128	NASDAQ	SHBI	Wed, May 19, 2010	13.08	13.64	12.75	12.95
2127	NASDAQ	SHBI	Tue, May 18, 2010	13.79	13.81	13.26	13.26
2126	NASDAQ	SHBI	Mon, May 17, 2010	13.49	13.72	13.36	13.56
2125	NASDAQ	SHBI	Fri, May 14, 2010	13.61	13.75	13.35	13.51
2124	NASDAQ	SHBI	Thu, May 13, 2010	13.73	13.78	13.49	13.78
2123	NASDAQ	SHBI	Wed, May 12, 2010	12.77	13.97	12.59	13.97
2122	NASDAQ	SHBI	Tue, May 11, 2010	12.83	13.19	12.75	13.18
2121	NASDAQ	SHBI	Mon, May 10, 2010	13.02	13.06	12.70	13.01
2120	NASDAQ	SHBI	Fri, May 7, 2010	12.79	12.94	12.55	12.80
2119	NASDAQ	SHBI	Thu, May 6, 2010	12.79	12.81	12.60	12.70
2118	NASDAQ	SHBI	Wed, May 5, 2010	12.80	12.88	12.50	12.75
2117	NASDAQ	SHBI	Tue, May 4, 2010	13.38	13.38	12.30	12.88
2116	NASDAQ	SHBI	Mon, May 3, 2010	14.15	14.15	13.25	13.63
2115	NASDAQ	SHBI	Fri, Apr 30, 2010	14.46	14.79	13.98	14.09
2114	NASDAQ	SHBI	Thu, Apr 29, 2010	14.19	14.55	14.00	14.50
2113	NASDAQ	SHBI	Wed, Apr 28, 2010	14.02	14.41	14.00	14.15
2112	NASDAQ	SHBI	Tue, Apr 27, 2010	14.64	14.75	14.15	14.22
2111	NASDAQ	SHBI	Mon, Apr 26, 2010	14.75	14.80	14.48	14.76
2110	NASDAQ	SHBI	Fri, Apr 23, 2010	14.63	14.78	14.48	14.73
2109	NASDAQ	SHBI	Thu, Apr 22, 2010	14.50	14.66	14.50	14.65
2108	NASDAQ	SHBI	Wed, Apr 21, 2010	14.42	14.63	14.41	14.55
2107	NASDAQ	SHBI	Tue, Apr 20, 2010	14.62	14.66	14.53	14.66
2106	NASDAQ	SHBI	Mon, Apr 19, 2010	14.50	14.56	14.45	14.50
2105	NASDAQ	SHBI	Fri, Apr 16, 2010	14.70	14.73	14.50	14.60
2104	NASDAQ	SHBI	Thu, Apr 15, 2010	14.52	14.72	14.40	14.72
2103	NASDAQ	SHBI	Wed, Apr 14, 2010	14.44	14.71	14.37	14.69
2102	NASDAQ	SHBI	Tue, Apr 13, 2010	14.25	14.45	14.12	14.39
2101	NASDAQ	SHBI	Mon, Apr 12, 2010	14.26	14.41	14.16	14.25
2100	NASDAQ	SHBI	Fri, Apr 9, 2010	14.35	14.35	14.20	14.30
2099	NASDAQ	SHBI	Thu, Apr 8, 2010	14.25	14.39	14.25	14.35
2098	NASDAQ	SHBI	Wed, Apr 7, 2010	14.00	14.41	13.76	14.26
2097	NASDAQ	SHBI	Tue, Apr 6, 2010	14.07	14.27	13.90	14.06
2096	NASDAQ	SHBI	Mon, Apr 5, 2010	13.86	14.32	13.32	14.20
2095	NASDAQ	SHBI	Thu, Apr 1, 2010	14.28	14.39	13.55	13.61
2094	NASDAQ	SHBI	Wed, Mar 31, 2010	13.56	14.39	13.56	14.25
2093	NASDAQ	SHBI	Tue, Mar 30, 2010	13.30	13.80	13.27	13.73
2092	NASDAQ	SHBI	Mon, Mar 29, 2010	13.41	13.60	13.31	13.50
2091	NASDAQ	SHBI	Fri, Mar 26, 2010	14.00	14.00	13.30	13.31
2090	NASDAQ	SHBI	Thu, Mar 25, 2010	14.29	14.57	13.85	13.88
2089	NASDAQ	SHBI	Wed, Mar 24, 2010	14.45	14.45	14.07	14.18
2088	NASDAQ	SHBI	Tue, Mar 23, 2010	14.09	14.74	13.51	14.56
2087	NASDAQ	SHBI	Mon, Mar 22, 2010	13.73	14.12	13.03	14.10
2086	NASDAQ	SHBI	Fri, Mar 19, 2010	13.16	13.91	12.94	13.91
2085	NASDAQ	SHBI	Thu, Mar 18, 2010	13.06	13.31	13.01	13.02
2084	NASDAQ	SHBI	Wed, Mar 17, 2010	13.28	13.28	13.00	13.11
2083	NASDAQ	SHBI	Tue, Mar 16, 2010	13.21	13.21	12.72	13.00
2082	NASDAQ	SHBI	Mon, Mar 15, 2010	13.32	13.32	12.64	12.83
2081	NASDAQ	SHBI	Fri, Mar 12, 2010	13.60	13.61	13.25	13.35
2080	NASDAQ	SHBI	Thu, Mar 11, 2010	13.65	13.82	13.07	13.61
2079	NASDAQ	SHBI	Wed, Mar 10, 2010	13.45	13.80	13.27	13.79
2078	NASDAQ	SHBI	Tue, Mar 9, 2010	13.02	13.57	12.85	13.49
2077	NASDAQ	SHBI	Mon, Mar 8, 2010	13.18	13.36	12.84	13.29
2076	NASDAQ	SHBI	Fri, Mar 5, 2010	13.00	13.25	12.75	13.23
2075	NASDAQ	SHBI	Thu, Mar 4, 2010	12.73	12.96	12.65	12.96
2074	NASDAQ	SHBI	Wed, Mar 3, 2010	12.08	12.75	12.08	12.65
2073	NASDAQ	SHBI	Tue, Mar 2, 2010	11.70	12.05	11.70	12.05
2072	NASDAQ	SHBI	Mon, Mar 1, 2010	11.47	11.74	11.47	11.70
2071	NASDAQ	SHBI	Fri, Feb 26, 2010	11.84	11.87	11.30	11.32
2070	NASDAQ	SHBI	Thu, Feb 25, 2010	11.61	11.82	11.60	11.79
2069	NASDAQ	SHBI	Wed, Feb 24, 2010	11.99	11.99	11.65	11.82
2068	NASDAQ	SHBI	Tue, Feb 23, 2010	12.21	12.21	11.80	11.97
2067	NASDAQ	SHBI	Mon, Feb 22, 2010	11.65	12.31	11.58	12.21
2066	NASDAQ	SHBI	Fri, Feb 19, 2010	11.93	12.16	11.70	11.89
2065	NASDAQ	SHBI	Thu, Feb 18, 2010	11.86	11.95	11.79	11.94
2064	NASDAQ	SHBI	Wed, Feb 17, 2010	12.29	12.29	11.82	11.97
2063	NASDAQ	SHBI	Tue, Feb 16, 2010	11.97	12.50	11.46	12.19
2062	NASDAQ	SHBI	Fri, Feb 12, 2010	11.43	11.92	11.35	11.90
2061	NASDAQ	SHBI	Thu, Feb 11, 2010	11.34	11.71	11.34	11.56
2060	NASDAQ	SHBI	Wed, Feb 10, 2010	11.18	11.61	11.18	11.42
2059	NASDAQ	SHBI	Tue, Feb 9, 2010	11.55	11.74	11.14	11.34
2058	NASDAQ	SHBI	Mon, Feb 8, 2010	11.01	11.50	11.01	11.31
2057	NASDAQ	SHBI	Fri, Feb 5, 2010	11.16	11.16	10.21	10.99
2056	NASDAQ	SHBI	Thu, Feb 4, 2010	12.05	12.06	11.06	11.15
2055	NASDAQ	SHBI	Wed, Feb 3, 2010	13.21	13.44	12.02	12.05
2054	NASDAQ	SHBI	Tue, Feb 2, 2010	13.21	13.40	13.15	13.26
2053	NASDAQ	SHBI	Mon, Feb 1, 2010	13.34	13.41	13.11	13.24
2052	NASDAQ	SHBI	Fri, Jan 29, 2010	13.50	13.50	13.19	13.30
2051	NASDAQ	SHBI	Thu, Jan 28, 2010	13.64	13.64	13.17	13.18
2050	NASDAQ	SHBI	Wed, Jan 27, 2010	13.31	13.55	13.31	13.55
2049	NASDAQ	SHBI	Tue, Jan 26, 2010	13.45	13.79	13.32	13.32
2048	NASDAQ	SHBI	Mon, Jan 25, 2010	13.78	13.78	13.41	13.55
2047	NASDAQ	SHBI	Fri, Jan 22, 2010	13.65	13.83	13.43	13.65
2046	NASDAQ	SHBI	Thu, Jan 21, 2010	13.64	13.70	13.40	13.49
2045	NASDAQ	SHBI	Wed, Jan 20, 2010	13.55	13.80	13.41	13.59
2044	NASDAQ	SHBI	Tue, Jan 19, 2010	13.13	13.73	13.10	13.65
2043	NASDAQ	SHBI	Fri, Jan 15, 2010	13.49	13.50	13.02	13.05
2042	NASDAQ	SHBI	Thu, Jan 14, 2010	13.52	13.80	13.34	13.34
2041	NASDAQ	SHBI	Wed, Jan 13, 2010	13.59	13.59	13.44	13.48
2040	NASDAQ	SHBI	Tue, Jan 12, 2010	13.50	13.74	13.38	13.47
2039	NASDAQ	SHBI	Mon, Jan 11, 2010	13.79	13.79	13.51	13.56
2038	NASDAQ	SHBI	Fri, Jan 8, 2010	13.75	13.83	13.60	13.71
2037	NASDAQ	SHBI	Thu, Jan 7, 2010	13.92	13.94	13.63	13.79
2036	NASDAQ	SHBI	Wed, Jan 6, 2010	13.87	14.17	13.75	13.75
2035	NASDAQ	SHBI	Tue, Jan 5, 2010	14.54	14.54	13.96	14.00
2034	NASDAQ	SHBI	Mon, Jan 4, 2010	14.68	14.75	14.22	14.55
2033	NASDAQ	SHBI	Thu, Dec 31, 2009	14.52	14.68	14.42	14.50
2032	NASDAQ	SHBI	Wed, Dec 30, 2009	14.27	14.59	13.98	14.49
2031	NASDAQ	SHBI	Tue, Dec 29, 2009	14.34	14.36	14.22	14.33
2030	NASDAQ	SHBI	Mon, Dec 28, 2009	14.16	14.34	14.16	14.24
2029	NASDAQ	SHBI	Thu, Dec 24, 2009	14.19	14.30	14.14	14.14
2028	NASDAQ	SHBI	Wed, Dec 23, 2009	14.15	14.34	13.92	14.22
2027	NASDAQ	SHBI	Tue, Dec 22, 2009	14.08	14.40	13.98	13.98
2026	NASDAQ	SHBI	Mon, Dec 21, 2009	14.40	14.91	14.22	14.39
2025	NASDAQ	SHBI	Fri, Dec 18, 2009	14.73	14.73	13.70	14.32
2024	NASDAQ	SHBI	Thu, Dec 17, 2009	15.03	15.53	14.51	14.58
2023	NASDAQ	SHBI	Wed, Dec 16, 2009	15.69	16.46	15.10	15.11
2022	NASDAQ	SHBI	Tue, Dec 15, 2009	16.08	16.49	15.40	15.40
2021	NASDAQ	SHBI	Mon, Dec 14, 2009	15.45	16.61	15.35	16.18
2020	NASDAQ	SHBI	Fri, Dec 11, 2009	15.98	16.11	15.24	15.80
2019	NASDAQ	SHBI	Thu, Dec 10, 2009	16.01	16.27	15.57	15.90
2018	NASDAQ	SHBI	Wed, Dec 9, 2009	15.63	16.02	15.23	15.81
2017	NASDAQ	SHBI	Tue, Dec 8, 2009	16.07	16.22	15.60	15.73
2016	NASDAQ	SHBI	Mon, Dec 7, 2009	16.52	16.56	16.19	16.28
2015	NASDAQ	SHBI	Fri, Dec 4, 2009	16.28	16.53	15.88	16.53
2014	NASDAQ	SHBI	Thu, Dec 3, 2009	15.99	16.25	15.59	15.93
2013	NASDAQ	SHBI	Wed, Dec 2, 2009	14.94	15.90	14.94	15.86
2012	NASDAQ	SHBI	Tue, Dec 1, 2009	14.83	15.08	14.83	14.99
2011	NASDAQ	SHBI	Mon, Nov 30, 2009	14.24	14.76	13.80	14.54
2010	NASDAQ	SHBI	Fri, Nov 27, 2009	14.52	14.52	14.06	14.28
2009	NASDAQ	SHBI	Wed, Nov 25, 2009	15.13	15.24	14.89	14.90
2008	NASDAQ	SHBI	Tue, Nov 24, 2009	15.05	15.12	14.53	15.06
2007	NASDAQ	SHBI	Mon, Nov 23, 2009	14.76	15.00	14.68	14.97
2006	NASDAQ	SHBI	Fri, Nov 20, 2009	14.11	14.64	14.06	14.35
2005	NASDAQ	SHBI	Thu, Nov 19, 2009	14.18	14.35	13.99	14.07
2004	NASDAQ	SHBI	Wed, Nov 18, 2009	14.55	14.55	13.52	14.41
2003	NASDAQ	SHBI	Tue, Nov 17, 2009	15.17	15.40	14.50	14.50
2002	NASDAQ	SHBI	Mon, Nov 16, 2009	15.27	16.31	14.85	15.23
2001	NASDAQ	SHBI	Fri, Nov 13, 2009	15.54	15.84	14.89	15.03
2000	NASDAQ	SHBI	Thu, Nov 12, 2009	15.80	15.81	15.12	15.15
1999	NASDAQ	SHBI	Wed, Nov 11, 2009	16.02	16.02	15.57	15.82
1998	NASDAQ	SHBI	Tue, Nov 10, 2009	15.52	16.28	15.52	15.81
1997	NASDAQ	SHBI	Mon, Nov 9, 2009	16.05	16.05	15.54	15.67
1996	NASDAQ	SHBI	Fri, Nov 6, 2009	15.63	16.30	15.60	15.81
1995	NASDAQ	SHBI	Thu, Nov 5, 2009	15.58	16.24	15.58	15.87
1994	NASDAQ	SHBI	Wed, Nov 4, 2009	16.12	16.46	15.32	15.37
1993	NASDAQ	SHBI	Tue, Nov 3, 2009	16.21	16.72	15.50	16.03
1992	NASDAQ	SHBI	Mon, Nov 2, 2009	16.39	16.71	15.91	16.36
1991	NASDAQ	SHBI	Fri, Oct 30, 2009	16.23	16.93	15.76	16.31
1990	NASDAQ	SHBI	Thu, Oct 29, 2009	16.25	16.70	16.09	16.43
1989	NASDAQ	SHBI	Wed, Oct 28, 2009	15.84	16.26	15.84	15.95
1988	NASDAQ	SHBI	Tue, Oct 27, 2009	15.86	16.11	15.71	15.93
1987	NASDAQ	SHBI	Mon, Oct 26, 2009	16.05	16.25	15.73	15.73
1986	NASDAQ	SHBI	Fri, Oct 23, 2009	16.34	16.34	15.99	16.04
1985	NASDAQ	SHBI	Thu, Oct 22, 2009	16.75	16.82	16.02	16.26
1984	NASDAQ	SHBI	Wed, Oct 21, 2009	17.10	17.13	16.17	16.38
1983	NASDAQ	SHBI	Tue, Oct 20, 2009	17.59	17.61	16.80	16.91
1982	NASDAQ	SHBI	Mon, Oct 19, 2009	16.72	17.71	16.27	17.56
1981	NASDAQ	SHBI	Fri, Oct 16, 2009	16.32	16.91	16.21	16.72
1980	NASDAQ	SHBI	Thu, Oct 15, 2009	16.38	16.60	16.20	16.47
1979	NASDAQ	SHBI	Wed, Oct 14, 2009	16.43	16.52	16.02	16.52
1978	NASDAQ	SHBI	Tue, Oct 13, 2009	16.12	16.15	16.05	16.15
1977	NASDAQ	SHBI	Mon, Oct 12, 2009	16.28	16.47	16.10	16.10
1976	NASDAQ	SHBI	Fri, Oct 9, 2009	16.00	16.26	16.00	16.26
1975	NASDAQ	SHBI	Thu, Oct 8, 2009	16.15	16.30	16.00	16.03
1974	NASDAQ	SHBI	Wed, Oct 7, 2009	15.86	15.99	15.83	15.97
1973	NASDAQ	SHBI	Tue, Oct 6, 2009	16.07	16.50	16.03	16.23
1972	NASDAQ	SHBI	Mon, Oct 5, 2009	16.26	16.26	15.87	15.99
1971	NASDAQ	SHBI	Fri, Oct 2, 2009	16.60	16.75	16.17	16.27
1970	NASDAQ	SHBI	Thu, Oct 1, 2009	16.73	17.32	16.59	16.61
1969	NASDAQ	SHBI	Wed, Sep 30, 2009	17.67	17.67	16.64	16.73
1968	NASDAQ	SHBI	Tue, Sep 29, 2009	17.79	17.89	17.58	17.80
1967	NASDAQ	SHBI	Mon, Sep 28, 2009	17.59	17.85	17.59	17.71
1966	NASDAQ	SHBI	Fri, Sep 25, 2009	17.15	17.53	17.13	17.40
1965	NASDAQ	SHBI	Thu, Sep 24, 2009	17.73	17.73	17.05	17.17
1964	NASDAQ	SHBI	Wed, Sep 23, 2009	17.70	17.85	17.28	17.43
1963	NASDAQ	SHBI	Tue, Sep 22, 2009	17.25	17.86	17.07	17.71
1962	NASDAQ	SHBI	Mon, Sep 21, 2009	16.89	17.23	16.77	17.09
1961	NASDAQ	SHBI	Fri, Sep 18, 2009	17.06	17.14	16.70	17.10
1960	NASDAQ	SHBI	Thu, Sep 17, 2009	16.94	17.20	16.75	16.96
1959	NASDAQ	SHBI	Wed, Sep 16, 2009	17.24	17.30	17.00	17.20
1958	NASDAQ	SHBI	Tue, Sep 15, 2009	16.99	17.25	16.86	17.21
1957	NASDAQ	SHBI	Mon, Sep 14, 2009	17.06	17.63	16.80	16.99
1956	NASDAQ	SHBI	Fri, Sep 11, 2009	17.51	17.57	16.86	17.24
1955	NASDAQ	SHBI	Thu, Sep 10, 2009	17.42	17.42	17.00	17.18
1954	NASDAQ	SHBI	Wed, Sep 9, 2009	17.91	17.91	17.31	17.50
1953	NASDAQ	SHBI	Tue, Sep 8, 2009	17.83	18.29	17.01	17.47
1952	NASDAQ	SHBI	Fri, Sep 4, 2009	17.42	18.10	16.72	17.92
1951	NASDAQ	SHBI	Thu, Sep 3, 2009	17.24	17.63	17.00	17.51
1950	NASDAQ	SHBI	Wed, Sep 2, 2009	17.70	17.70	16.96	17.07
1949	NASDAQ	SHBI	Tue, Sep 1, 2009	17.59	18.90	17.59	17.65
1948	NASDAQ	SHBI	Mon, Aug 31, 2009	18.47	18.88	17.58	17.61
1947	NASDAQ	SHBI	Fri, Aug 28, 2009	18.96	18.99	18.38	18.68
1946	NASDAQ	SHBI	Thu, Aug 27, 2009	18.14	18.88	18.14	18.77
1945	NASDAQ	SHBI	Wed, Aug 26, 2009	18.78	18.88	18.46	18.88
1944	NASDAQ	SHBI	Tue, Aug 25, 2009	18.19	18.93	17.77	18.50
1943	NASDAQ	SHBI	Mon, Aug 24, 2009	19.60	19.60	17.91	18.10
1942	NASDAQ	SHBI	Fri, Aug 21, 2009	18.78	19.75	18.55	19.59
1941	NASDAQ	SHBI	Thu, Aug 20, 2009	17.50	18.69	17.39	18.24
1940	NASDAQ	SHBI	Wed, Aug 19, 2009	17.35	17.61	16.76	17.61
1939	NASDAQ	SHBI	Tue, Aug 18, 2009	17.85	18.05	17.25	17.71
1938	NASDAQ	SHBI	Mon, Aug 17, 2009	18.23	18.37	17.33	17.64
1937	NASDAQ	SHBI	Fri, Aug 14, 2009	19.04	19.20	18.14	18.77
1936	NASDAQ	SHBI	Thu, Aug 13, 2009	19.32	19.32	18.41	19.02
1935	NASDAQ	SHBI	Wed, Aug 12, 2009	19.20	19.31	18.65	19.21
1934	NASDAQ	SHBI	Tue, Aug 11, 2009	18.30	19.27	18.20	18.89
1933	NASDAQ	SHBI	Mon, Aug 10, 2009	18.55	18.65	18.20	18.45
1932	NASDAQ	SHBI	Fri, Aug 7, 2009	18.67	18.88	18.17	18.79
1931	NASDAQ	SHBI	Thu, Aug 6, 2009	18.57	19.02	18.08	18.08
1930	NASDAQ	SHBI	Wed, Aug 5, 2009	19.16	19.16	18.00	18.45
1929	NASDAQ	SHBI	Tue, Aug 4, 2009	18.95	19.38	18.84	19.21
1928	NASDAQ	SHBI	Mon, Aug 3, 2009	19.74	20.15	19.25	19.54
1927	NASDAQ	SHBI	Fri, Jul 31, 2009	19.83	19.88	18.90	19.54
1926	NASDAQ	SHBI	Thu, Jul 30, 2009	20.30	20.33	19.83	20.02
1925	NASDAQ	SHBI	Wed, Jul 29, 2009	19.50	20.39	19.50	19.92
1924	NASDAQ	SHBI	Tue, Jul 28, 2009	20.00	20.24	19.49	20.21
1923	NASDAQ	SHBI	Mon, Jul 27, 2009	19.49	20.16	19.13	20.16
1922	NASDAQ	SHBI	Fri, Jul 24, 2009	19.92	20.50	19.00	20.32
1921	NASDAQ	SHBI	Thu, Jul 23, 2009	18.87	20.46	18.66	20.23
1920	NASDAQ	SHBI	Wed, Jul 22, 2009	18.24	19.25	18.04	18.98
1919	NASDAQ	SHBI	Tue, Jul 21, 2009	19.26	19.26	17.72	18.43
1918	NASDAQ	SHBI	Mon, Jul 20, 2009	19.98	19.98	18.52	19.04
1917	NASDAQ	SHBI	Fri, Jul 17, 2009	20.29	20.49	19.04	19.88
1916	NASDAQ	SHBI	Thu, Jul 16, 2009	19.96	20.41	19.27	20.24
1915	NASDAQ	SHBI	Wed, Jul 15, 2009	19.51	20.72	19.40	20.07
1914	NASDAQ	SHBI	Tue, Jul 14, 2009	18.77	19.29	18.50	19.04
1913	NASDAQ	SHBI	Mon, Jul 13, 2009	18.16	19.59	17.30	18.84
1912	NASDAQ	SHBI	Fri, Jul 10, 2009	18.01	18.75	17.40	18.10
1911	NASDAQ	SHBI	Thu, Jul 9, 2009	19.19	19.41	18.39	18.45
1910	NASDAQ	SHBI	Wed, Jul 8, 2009	18.69	19.51	18.20	18.97
1909	NASDAQ	SHBI	Tue, Jul 7, 2009	18.08	19.36	18.08	18.32
1908	NASDAQ	SHBI	Mon, Jul 6, 2009	19.31	19.31	17.77	18.01
1907	NASDAQ	SHBI	Thu, Jul 2, 2009	19.44	19.64	18.49	19.38
1906	NASDAQ	SHBI	Wed, Jul 1, 2009	18.24	20.25	18.07	19.93
1905	NASDAQ	SHBI	Tue, Jun 30, 2009	19.88	19.88	16.66	17.94
1904	NASDAQ	SHBI	Mon, Jun 29, 2009	20.50	20.50	19.64	19.80
1903	NASDAQ	SHBI	Fri, Jun 26, 2009	18.23	21.46	18.23	21.00
1902	NASDAQ	SHBI	Thu, Jun 25, 2009	17.49	18.45	17.49	18.45
1901	NASDAQ	SHBI	Wed, Jun 24, 2009	18.52	18.52	17.26	17.46
1900	NASDAQ	SHBI	Tue, Jun 23, 2009	17.97	18.65	17.74	18.22
1899	NASDAQ	SHBI	Mon, Jun 22, 2009	18.52	18.52	17.31	17.72
1898	NASDAQ	SHBI	Fri, Jun 19, 2009	18.43	18.83	18.04	18.68
1897	NASDAQ	SHBI	Thu, Jun 18, 2009	17.50	18.44	17.50	18.09
1896	NASDAQ	SHBI	Wed, Jun 17, 2009	18.09	18.09	17.29	17.59
1895	NASDAQ	SHBI	Tue, Jun 16, 2009	19.05	19.48	18.19	18.24
1894	NASDAQ	SHBI	Mon, Jun 15, 2009	18.15	19.18	18.15	18.75
1893	NASDAQ	SHBI	Fri, Jun 12, 2009	18.16	18.62	17.74	18.62
1892	NASDAQ	SHBI	Thu, Jun 11, 2009	18.20	18.79	18.00	18.02
1891	NASDAQ	SHBI	Wed, Jun 10, 2009	19.80	19.80	17.97	18.08
1890	NASDAQ	SHBI	Tue, Jun 9, 2009	19.92	20.00	19.53	19.60
1889	NASDAQ	SHBI	Mon, Jun 8, 2009	19.88	19.98	19.65	19.82
1888	NASDAQ	SHBI	Fri, Jun 5, 2009	20.35	20.35	19.51	19.81
1887	NASDAQ	SHBI	Thu, Jun 4, 2009	19.68	20.50	19.50	20.36
1886	NASDAQ	SHBI	Wed, Jun 3, 2009	19.84	19.98	19.15	19.59
1885	NASDAQ	SHBI	Tue, Jun 2, 2009	19.90	20.18	18.99	20.16
1884	NASDAQ	SHBI	Mon, Jun 1, 2009	18.75	19.99	18.34	19.99
1883	NASDAQ	SHBI	Fri, May 29, 2009	17.75	18.50	17.61	18.50
1882	NASDAQ	SHBI	Thu, May 28, 2009	18.20	18.51	17.16	17.70
1881	NASDAQ	SHBI	Wed, May 27, 2009	18.35	19.00	18.01	18.03
1880	NASDAQ	SHBI	Tue, May 26, 2009	18.61	19.49	18.52	19.20
1879	NASDAQ	SHBI	Fri, May 22, 2009	18.75	18.75	18.25	18.25
1878	NASDAQ	SHBI	Thu, May 21, 2009	18.30	18.95	18.30	18.64
1877	NASDAQ	SHBI	Wed, May 20, 2009	18.65	18.90	18.25	18.72
1876	NASDAQ	SHBI	Tue, May 19, 2009	18.75	18.75	18.19	18.37
1875	NASDAQ	SHBI	Mon, May 18, 2009	17.56	18.96	16.80	18.80
1874	NASDAQ	SHBI	Fri, May 15, 2009	17.75	17.75	16.92	17.17
1873	NASDAQ	SHBI	Thu, May 14, 2009	17.35	18.14	16.59	17.66
1872	NASDAQ	SHBI	Wed, May 13, 2009	17.43	18.20	17.04	17.18
1871	NASDAQ	SHBI	Tue, May 12, 2009	18.00	18.06	17.67	17.82
1870	NASDAQ	SHBI	Mon, May 11, 2009	17.97	18.79	17.08	18.35
1869	NASDAQ	SHBI	Fri, May 8, 2009	17.83	18.45	17.55	18.38
1868	NASDAQ	SHBI	Thu, May 7, 2009	17.93	18.11	17.25	17.41
1867	NASDAQ	SHBI	Wed, May 6, 2009	18.15	18.83	17.41	17.51
1866	NASDAQ	SHBI	Tue, May 5, 2009	18.85	19.20	17.52	17.93
1865	NASDAQ	SHBI	Mon, May 4, 2009	18.91	19.05	18.10	19.05
1864	NASDAQ	SHBI	Fri, May 1, 2009	19.32	19.67	18.31	18.64
1863	NASDAQ	SHBI	Thu, Apr 30, 2009	19.46	19.90	19.39	19.39
1862	NASDAQ	SHBI	Wed, Apr 29, 2009	17.96	19.45	17.92	19.31
1861	NASDAQ	SHBI	Tue, Apr 28, 2009	16.84	17.83	16.72	17.82
1860	NASDAQ	SHBI	Mon, Apr 27, 2009	16.90	17.93	16.52	17.00
1859	NASDAQ	SHBI	Fri, Apr 24, 2009	16.19	17.70	15.95	17.27
1858	NASDAQ	SHBI	Thu, Apr 23, 2009	17.91	17.91	15.18	15.81
1857	NASDAQ	SHBI	Wed, Apr 22, 2009	17.75	18.78	17.40	17.91
1856	NASDAQ	SHBI	Tue, Apr 21, 2009	17.56	18.86	17.31	18.08
1855	NASDAQ	SHBI	Mon, Apr 20, 2009	18.68	19.13	17.39	17.59
1854	NASDAQ	SHBI	Fri, Apr 17, 2009	20.00	20.00	19.05	19.26
1853	NASDAQ	SHBI	Thu, Apr 16, 2009	19.80	19.99	18.97	19.98
1852	NASDAQ	SHBI	Wed, Apr 15, 2009	19.70	19.77	18.84	19.77
1851	NASDAQ	SHBI	Tue, Apr 14, 2009	19.29	19.72	18.93	18.93
1850	NASDAQ	SHBI	Mon, Apr 13, 2009	19.44	19.73	18.80	19.73
1849	NASDAQ	SHBI	Thu, Apr 9, 2009	19.18	19.98	18.13	19.80
1848	NASDAQ	SHBI	Wed, Apr 8, 2009	18.23	19.18	18.20	19.18
1847	NASDAQ	SHBI	Tue, Apr 7, 2009	18.31	19.93	17.98	18.05
1846	NASDAQ	SHBI	Mon, Apr 6, 2009	19.67	20.00	18.40	19.06
1845	NASDAQ	SHBI	Fri, Apr 3, 2009	19.21	20.78	19.21	20.05
1844	NASDAQ	SHBI	Thu, Apr 2, 2009	18.03	19.95	18.00	19.92
1843	NASDAQ	SHBI	Wed, Apr 1, 2009	17.30	18.21	17.04	17.82
1842	NASDAQ	SHBI	Tue, Mar 31, 2009	16.92	17.40	16.33	16.75
1841	NASDAQ	SHBI	Mon, Mar 30, 2009	16.47	17.05	16.32	16.61
1840	NASDAQ	SHBI	Fri, Mar 27, 2009	20.63	20.99	16.12	16.26
1839	NASDAQ	SHBI	Thu, Mar 26, 2009	19.51	21.45	19.19	21.17
1838	NASDAQ	SHBI	Wed, Mar 25, 2009	18.83	19.17	17.19	19.12
1837	NASDAQ	SHBI	Tue, Mar 24, 2009	20.37	20.44	18.68	18.68
1836	NASDAQ	SHBI	Mon, Mar 23, 2009	18.59	20.94	18.44	20.93
1835	NASDAQ	SHBI	Fri, Mar 20, 2009	18.84	19.68	17.57	17.93
1834	NASDAQ	SHBI	Thu, Mar 19, 2009	18.83	18.90	17.81	18.36
1833	NASDAQ	SHBI	Wed, Mar 18, 2009	16.90	18.72	16.90	18.72
1832	NASDAQ	SHBI	Tue, Mar 17, 2009	15.90	16.94	15.20	16.94
1831	NASDAQ	SHBI	Mon, Mar 16, 2009	16.00	17.00	15.91	16.28
1830	NASDAQ	SHBI	Fri, Mar 13, 2009	16.84	16.84	14.88	15.89
1829	NASDAQ	SHBI	Thu, Mar 12, 2009	12.84	16.78	12.84	16.78
1828	NASDAQ	SHBI	Wed, Mar 11, 2009	15.20	15.20	12.87	12.88
1827	NASDAQ	SHBI	Tue, Mar 10, 2009	12.04	14.78	11.52	14.76
1826	NASDAQ	SHBI	Mon, Mar 9, 2009	11.56	13.07	11.51	11.53
1825	NASDAQ	SHBI	Fri, Mar 6, 2009	11.80	12.33	11.19	11.86
1824	NASDAQ	SHBI	Thu, Mar 5, 2009	13.44	13.60	11.70	11.70
1823	NASDAQ	SHBI	Wed, Mar 4, 2009	12.00	13.18	11.87	13.04
1822	NASDAQ	SHBI	Tue, Mar 3, 2009	12.28	12.74	11.85	11.85
1821	NASDAQ	SHBI	Mon, Mar 2, 2009	11.98	12.97	11.83	12.06
1820	NASDAQ	SHBI	Fri, Feb 27, 2009	11.05	12.92	11.00	11.63
1819	NASDAQ	SHBI	Thu, Feb 26, 2009	12.39	12.47	11.30	11.36
1818	NASDAQ	SHBI	Wed, Feb 25, 2009	13.31	13.49	12.11	12.29
1817	NASDAQ	SHBI	Tue, Feb 24, 2009	12.87	13.60	11.15	13.37
1816	NASDAQ	SHBI	Mon, Feb 23, 2009	14.90	14.90	12.15	12.15
1815	NASDAQ	SHBI	Fri, Feb 20, 2009	15.69	15.69	14.57	14.70
1814	NASDAQ	SHBI	Thu, Feb 19, 2009	16.75	16.99	15.98	15.98
1813	NASDAQ	SHBI	Wed, Feb 18, 2009	17.07	17.71	16.35	16.35
1812	NASDAQ	SHBI	Tue, Feb 17, 2009	16.52	17.72	16.52	16.95
1811	NASDAQ	SHBI	Fri, Feb 13, 2009	16.90	17.26	16.45	17.26
1810	NASDAQ	SHBI	Thu, Feb 12, 2009	16.05	17.46	16.05	16.83
1809	NASDAQ	SHBI	Wed, Feb 11, 2009	18.39	18.39	17.09	17.12
1808	NASDAQ	SHBI	Tue, Feb 10, 2009	21.77	21.77	18.22	18.22
1807	NASDAQ	SHBI	Mon, Feb 9, 2009	21.78	22.00	21.37	21.55
1806	NASDAQ	SHBI	Fri, Feb 6, 2009	21.62	22.24	21.55	22.00
1805	NASDAQ	SHBI	Thu, Feb 5, 2009	21.45	21.69	20.94	21.58
1804	NASDAQ	SHBI	Wed, Feb 4, 2009	19.11	22.00	19.11	21.64
1803	NASDAQ	SHBI	Tue, Feb 3, 2009	18.48	19.54	17.90	19.16
1802	NASDAQ	SHBI	Mon, Feb 2, 2009	17.40	18.48	17.36	18.48
1801	NASDAQ	SHBI	Fri, Jan 30, 2009	17.98	18.58	17.05	17.22
1800	NASDAQ	SHBI	Thu, Jan 29, 2009	18.73	19.02	17.72	17.72
1799	NASDAQ	SHBI	Wed, Jan 28, 2009	17.62	19.06	16.75	19.06
1798	NASDAQ	SHBI	Tue, Jan 27, 2009	16.85	17.43	16.12	17.33
1797	NASDAQ	SHBI	Mon, Jan 26, 2009	17.00	17.32	16.09	16.84
1796	NASDAQ	SHBI	Fri, Jan 23, 2009	17.65	18.02	16.79	16.99
1795	NASDAQ	SHBI	Thu, Jan 22, 2009	17.23	18.12	17.23	17.74
1794	NASDAQ	SHBI	Wed, Jan 21, 2009	16.62	17.74	16.50	17.74
1793	NASDAQ	SHBI	Tue, Jan 20, 2009	19.67	19.67	16.15	16.16
1792	NASDAQ	SHBI	Fri, Jan 16, 2009	20.93	20.93	19.72	20.06
1791	NASDAQ	SHBI	Thu, Jan 15, 2009	20.41	20.97	20.00	20.94
1790	NASDAQ	SHBI	Wed, Jan 14, 2009	20.83	21.55	20.41	20.41
1789	NASDAQ	SHBI	Tue, Jan 13, 2009	21.06	21.46	20.76	21.45
1788	NASDAQ	SHBI	Mon, Jan 12, 2009	20.71	21.89	20.71	21.02
1787	NASDAQ	SHBI	Fri, Jan 9, 2009	23.53	23.53	20.40	20.75
1786	NASDAQ	SHBI	Thu, Jan 8, 2009	23.16	23.71	23.12	23.60
1785	NASDAQ	SHBI	Wed, Jan 7, 2009	23.59	23.89	22.56	22.96
1784	NASDAQ	SHBI	Tue, Jan 6, 2009	23.98	24.19	23.52	24.06
1783	NASDAQ	SHBI	Mon, Jan 5, 2009	24.27	24.34	23.57	24.10
1782	NASDAQ	SHBI	Fri, Jan 2, 2009	24.04	24.43	23.65	24.17
1781	NASDAQ	SHBI	Wed, Dec 31, 2008	23.22	24.15	22.90	23.99
1780	NASDAQ	SHBI	Tue, Dec 30, 2008	22.94	23.05	22.50	22.91
1779	NASDAQ	SHBI	Mon, Dec 29, 2008	22.65	23.07	22.54	22.67
1778	NASDAQ	SHBI	Fri, Dec 26, 2008	23.40	23.40	22.86	23.25
1777	NASDAQ	SHBI	Wed, Dec 24, 2008	22.90	23.21	22.90	23.20
1776	NASDAQ	SHBI	Tue, Dec 23, 2008	23.71	23.73	22.90	23.21
1775	NASDAQ	SHBI	Mon, Dec 22, 2008	23.61	23.75	22.73	23.52
1774	NASDAQ	SHBI	Fri, Dec 19, 2008	24.13	24.25	21.94	23.60
1773	NASDAQ	SHBI	Thu, Dec 18, 2008	23.46	23.49	22.00	22.76
1772	NASDAQ	SHBI	Wed, Dec 17, 2008	23.21	23.66	23.13	23.36
1771	NASDAQ	SHBI	Tue, Dec 16, 2008	22.54	23.57	22.25	23.48
1770	NASDAQ	SHBI	Mon, Dec 15, 2008	22.89	22.89	21.65	22.10
1769	NASDAQ	SHBI	Fri, Dec 12, 2008	20.85	22.95	20.50	22.95
1768	NASDAQ	SHBI	Thu, Dec 11, 2008	23.18	23.23	21.04	21.04
1767	NASDAQ	SHBI	Wed, Dec 10, 2008	23.42	23.45	22.36	23.45
1766	NASDAQ	SHBI	Tue, Dec 9, 2008	22.74	23.50	22.52	23.15
1765	NASDAQ	SHBI	Mon, Dec 8, 2008	22.91	23.45	21.49	23.00
1764	NASDAQ	SHBI	Fri, Dec 5, 2008	20.26	22.57	19.82	22.20
1763	NASDAQ	SHBI	Thu, Dec 4, 2008	21.62	22.50	20.46	20.51
1762	NASDAQ	SHBI	Wed, Dec 3, 2008	20.39	22.89	20.39	21.92
1761	NASDAQ	SHBI	Tue, Dec 2, 2008	20.26	21.84	19.90	21.10
1760	NASDAQ	SHBI	Mon, Dec 1, 2008	24.40	24.40	19.45	19.60
1759	NASDAQ	SHBI	Fri, Nov 28, 2008	24.80	25.09	23.51	25.09
1758	NASDAQ	SHBI	Wed, Nov 26, 2008	20.02	24.78	20.02	24.50
1757	NASDAQ	SHBI	Tue, Nov 25, 2008	21.99	22.12	19.58	20.46
1756	NASDAQ	SHBI	Mon, Nov 24, 2008	20.70	21.99	20.25	21.99
1755	NASDAQ	SHBI	Fri, Nov 21, 2008	18.75	20.00	18.06	19.82
1754	NASDAQ	SHBI	Thu, Nov 20, 2008	19.27	20.72	18.62	18.62
1753	NASDAQ	SHBI	Wed, Nov 19, 2008	21.49	23.00	19.42	19.42
1752	NASDAQ	SHBI	Tue, Nov 18, 2008	21.77	21.78	20.50	21.78
1751	NASDAQ	SHBI	Mon, Nov 17, 2008	20.51	23.25	20.50	22.22
1750	NASDAQ	SHBI	Fri, Nov 14, 2008	22.77	22.89	20.62	20.72
1749	NASDAQ	SHBI	Thu, Nov 13, 2008	20.68	23.38	20.37	23.28
1748	NASDAQ	SHBI	Wed, Nov 12, 2008	22.05	22.05	20.01	20.45
1747	NASDAQ	SHBI	Tue, Nov 11, 2008	22.47	23.70	22.24	22.26
1746	NASDAQ	SHBI	Mon, Nov 10, 2008	22.58	23.00	22.38	22.58
1745	NASDAQ	SHBI	Fri, Nov 7, 2008	22.63	22.80	20.78	22.17
1744	NASDAQ	SHBI	Thu, Nov 6, 2008	22.26	22.87	22.03	22.40
1743	NASDAQ	SHBI	Wed, Nov 5, 2008	23.07	23.74	22.30	22.55
1742	NASDAQ	SHBI	Tue, Nov 4, 2008	23.50	23.87	22.81	23.49
1741	NASDAQ	SHBI	Mon, Nov 3, 2008	24.12	24.48	23.29	23.50
1740	NASDAQ	SHBI	Fri, Oct 31, 2008	22.31	24.29	22.31	24.28
1739	NASDAQ	SHBI	Thu, Oct 30, 2008	20.00	23.07	19.35	22.77
1738	NASDAQ	SHBI	Wed, Oct 29, 2008	19.55	20.93	18.95	19.58
1737	NASDAQ	SHBI	Tue, Oct 28, 2008	19.43	20.17	18.75	19.74
1736	NASDAQ	SHBI	Mon, Oct 27, 2008	19.56	19.56	18.75	18.76
1735	NASDAQ	SHBI	Fri, Oct 24, 2008	18.92	22.00	18.92	19.55
1734	NASDAQ	SHBI	Thu, Oct 23, 2008	20.34	21.28	19.35	20.28
1733	NASDAQ	SHBI	Wed, Oct 22, 2008	22.80	23.38	19.49	20.31
1732	NASDAQ	SHBI	Tue, Oct 21, 2008	22.45	24.45	20.31	22.81
1731	NASDAQ	SHBI	Mon, Oct 20, 2008	23.86	23.86	21.40	22.95
1730	NASDAQ	SHBI	Fri, Oct 17, 2008	22.04	24.99	19.59	23.07
1729	NASDAQ	SHBI	Thu, Oct 16, 2008	20.21	23.28	18.54	22.37
1728	NASDAQ	SHBI	Wed, Oct 15, 2008	23.99	23.99	20.01	20.69
1727	NASDAQ	SHBI	Tue, Oct 14, 2008	24.00	24.97	23.05	24.03
1726	NASDAQ	SHBI	Mon, Oct 13, 2008	19.00	23.95	18.80	23.95
1725	NASDAQ	SHBI	Fri, Oct 10, 2008	18.11	20.99	17.50	20.26
1724	NASDAQ	SHBI	Thu, Oct 9, 2008	22.20	22.20	18.19	18.19
1723	NASDAQ	SHBI	Wed, Oct 8, 2008	22.30	24.00	21.23	21.92
1722	NASDAQ	SHBI	Tue, Oct 7, 2008	25.00	25.00	21.86	23.38
1721	NASDAQ	SHBI	Mon, Oct 6, 2008	25.49	25.97	22.84	24.91
1720	NASDAQ	SHBI	Fri, Oct 3, 2008	25.27	25.94	24.83	24.83
1719	NASDAQ	SHBI	Thu, Oct 2, 2008	25.37	25.37	24.66	24.66
1718	NASDAQ	SHBI	Wed, Oct 1, 2008	25.08	25.39	24.23	25.39
1717	NASDAQ	SHBI	Tue, Sep 30, 2008	24.82	25.99	23.88	25.70
1716	NASDAQ	SHBI	Mon, Sep 29, 2008	26.48	26.49	25.44	25.50
1715	NASDAQ	SHBI	Fri, Sep 26, 2008	25.88	26.44	25.80	26.09
1714	NASDAQ	SHBI	Thu, Sep 25, 2008	26.44	26.84	25.23	25.99
1713	NASDAQ	SHBI	Wed, Sep 24, 2008	24.77	26.50	24.69	25.76
1712	NASDAQ	SHBI	Tue, Sep 23, 2008	25.97	26.99	25.03	26.00
1711	NASDAQ	SHBI	Mon, Sep 22, 2008	27.25	27.25	24.58	26.18
1710	NASDAQ	SHBI	Fri, Sep 19, 2008	26.78	27.13	25.49	27.13
1709	NASDAQ	SHBI	Thu, Sep 18, 2008	24.48	25.50	22.08	25.50
1708	NASDAQ	SHBI	Wed, Sep 17, 2008	24.79	24.82	22.41	22.50
1707	NASDAQ	SHBI	Tue, Sep 16, 2008	24.35	25.00	23.42	25.00
1706	NASDAQ	SHBI	Mon, Sep 15, 2008	24.23	24.79	23.02	24.23
1705	NASDAQ	SHBI	Fri, Sep 12, 2008	22.43	24.28	22.43	24.04
1704	NASDAQ	SHBI	Thu, Sep 11, 2008	22.91	23.50	22.91	23.41
1703	NASDAQ	SHBI	Wed, Sep 10, 2008	23.45	23.50	22.00	23.50
1702	NASDAQ	SHBI	Tue, Sep 9, 2008	23.46	23.46	22.19	22.19
1701	NASDAQ	SHBI	Mon, Sep 8, 2008	23.99	23.99	22.25	23.27
1700	NASDAQ	SHBI	Fri, Sep 5, 2008	22.87	23.91	22.33	23.58
1699	NASDAQ	SHBI	Thu, Sep 4, 2008	22.85	23.42	22.85	23.14
1698	NASDAQ	SHBI	Wed, Sep 3, 2008	22.54	23.92	22.54	23.12
1697	NASDAQ	SHBI	Tue, Sep 2, 2008	23.37	23.79	22.32	22.61
1696	NASDAQ	SHBI	Fri, Aug 29, 2008	22.85	23.37	22.75	22.91
1695	NASDAQ	SHBI	Thu, Aug 28, 2008	21.46	22.66	21.44	22.66
1694	NASDAQ	SHBI	Wed, Aug 27, 2008	20.96	21.12	20.67	21.04
1693	NASDAQ	SHBI	Tue, Aug 26, 2008	23.15	23.15	20.77	21.02
1692	NASDAQ	SHBI	Mon, Aug 25, 2008	22.88	23.16	22.52	22.52
1691	NASDAQ	SHBI	Fri, Aug 22, 2008	22.55	23.07	22.50	23.07
1690	NASDAQ	SHBI	Thu, Aug 21, 2008	22.50	22.94	22.50	22.72
1689	NASDAQ	SHBI	Wed, Aug 20, 2008	23.64	23.87	22.55	22.56
1688	NASDAQ	SHBI	Tue, Aug 19, 2008	23.05	23.65	23.05	23.65
1687	NASDAQ	SHBI	Mon, Aug 18, 2008	23.99	23.99	23.40	23.99
1686	NASDAQ	SHBI	Fri, Aug 15, 2008	24.00	24.00	22.86	23.61
1685	NASDAQ	SHBI	Thu, Aug 14, 2008	23.11	23.94	23.11	23.88
1684	NASDAQ	SHBI	Wed, Aug 13, 2008	23.45	23.77	22.76	23.57
1683	NASDAQ	SHBI	Tue, Aug 12, 2008	23.47	23.62	23.33	23.62
1682	NASDAQ	SHBI	Mon, Aug 11, 2008	23.05	23.73	22.50	23.60
1681	NASDAQ	SHBI	Fri, Aug 8, 2008	21.36	23.00	21.22	23.00
1680	NASDAQ	SHBI	Thu, Aug 7, 2008	22.05	22.74	20.58	20.74
1679	NASDAQ	SHBI	Wed, Aug 6, 2008	21.97	22.88	21.97	22.23
1678	NASDAQ	SHBI	Tue, Aug 5, 2008	22.24	22.25	21.93	22.22
1677	NASDAQ	SHBI	Mon, Aug 4, 2008	21.67	22.23	21.67	21.86
1676	NASDAQ	SHBI	Fri, Aug 1, 2008	22.25	22.25	21.72	22.23
1675	NASDAQ	SHBI	Thu, Jul 31, 2008	21.91	22.56	21.65	22.23
1674	NASDAQ	SHBI	Wed, Jul 30, 2008	23.95	24.31	22.00	22.25
1673	NASDAQ	SHBI	Tue, Jul 29, 2008	23.41	23.99	21.56	23.47
1672	NASDAQ	SHBI	Mon, Jul 28, 2008	24.62	24.62	23.75	23.83
1671	NASDAQ	SHBI	Fri, Jul 25, 2008	22.63	24.75	22.63	24.70
1670	NASDAQ	SHBI	Thu, Jul 24, 2008	21.98	23.45	21.16	22.45
1669	NASDAQ	SHBI	Wed, Jul 23, 2008	22.39	22.39	20.97	21.52
1668	NASDAQ	SHBI	Tue, Jul 22, 2008	21.73	22.34	20.97	21.92
1667	NASDAQ	SHBI	Mon, Jul 21, 2008	21.54	21.75	21.54	21.75
1666	NASDAQ	SHBI	Fri, Jul 18, 2008	22.99	22.99	19.81	21.12
1665	NASDAQ	SHBI	Thu, Jul 17, 2008	20.69	22.48	20.69	21.59
1664	NASDAQ	SHBI	Wed, Jul 16, 2008	19.76	21.50	18.53	20.32
1663	NASDAQ	SHBI	Tue, Jul 15, 2008	19.27	20.58	18.75	19.75
1662	NASDAQ	SHBI	Mon, Jul 14, 2008	19.20	20.41	19.19	19.60
1661	NASDAQ	SHBI	Fri, Jul 11, 2008	20.42	20.43	18.16	19.39
1660	NASDAQ	SHBI	Thu, Jul 10, 2008	18.73	19.25	18.73	19.14
1659	NASDAQ	SHBI	Wed, Jul 9, 2008	18.76	19.50	18.50	18.79
1658	NASDAQ	SHBI	Tue, Jul 8, 2008	18.77	19.49	18.50	18.99
1657	NASDAQ	SHBI	Mon, Jul 7, 2008	19.59	20.25	18.55	18.70
1656	NASDAQ	SHBI	Thu, Jul 3, 2008	19.58	19.58	18.82	19.34
1655	NASDAQ	SHBI	Wed, Jul 2, 2008	18.03	19.35	18.03	18.57
1654	NASDAQ	SHBI	Tue, Jul 1, 2008	18.72	19.01	18.00	18.12
1653	NASDAQ	SHBI	Mon, Jun 30, 2008	19.63	20.45	18.52	18.72
1652	NASDAQ	SHBI	Fri, Jun 27, 2008	21.60	22.47	19.35	19.54
1651	NASDAQ	SHBI	Thu, Jun 26, 2008	22.94	22.94	20.84	21.50
1650	NASDAQ	SHBI	Wed, Jun 25, 2008	23.50	24.16	22.47	22.50
1649	NASDAQ	SHBI	Tue, Jun 24, 2008	23.26	23.38	22.47	23.38
1648	NASDAQ	SHBI	Mon, Jun 23, 2008	25.25	25.25	22.08	23.07
1647	NASDAQ	SHBI	Fri, Jun 20, 2008	25.32	25.40	24.50	25.03
1646	NASDAQ	SHBI	Thu, Jun 19, 2008	25.34	25.49	24.52	25.02
1645	NASDAQ	SHBI	Wed, Jun 18, 2008	25.23	25.50	25.00	25.00
1644	NASDAQ	SHBI	Tue, Jun 17, 2008	25.75	25.75	24.70	25.22
1643	NASDAQ	SHBI	Mon, Jun 16, 2008	25.91	26.00	25.22	25.94
1642	NASDAQ	SHBI	Fri, Jun 13, 2008	24.76	25.92	24.75	25.87
1641	NASDAQ	SHBI	Thu, Jun 12, 2008	25.07	25.07	24.91	24.91
1640	NASDAQ	SHBI	Wed, Jun 11, 2008	25.23	25.23	25.00	25.07
1639	NASDAQ	SHBI	Tue, Jun 10, 2008	24.75	25.88	24.66	25.23
1638	NASDAQ	SHBI	Mon, Jun 9, 2008	26.40	26.40	25.06	25.49
1637	NASDAQ	SHBI	Fri, Jun 6, 2008	26.40	26.47	25.35	26.29
1636	NASDAQ	SHBI	Thu, Jun 5, 2008	25.50	26.45	25.22	26.23
1635	NASDAQ	SHBI	Wed, Jun 4, 2008	24.95	25.99	24.52	25.99
1634	NASDAQ	SHBI	Tue, Jun 3, 2008	23.58	25.00	23.58	25.00
1633	NASDAQ	SHBI	Mon, Jun 2, 2008	24.00	24.00	23.50	23.96
1632	NASDAQ	SHBI	Fri, May 30, 2008	23.56	23.98	23.55	23.88
1631	NASDAQ	SHBI	Thu, May 29, 2008	23.50	23.92	23.50	23.56
1630	NASDAQ	SHBI	Wed, May 28, 2008	23.49	23.90	23.26	23.90
1629	NASDAQ	SHBI	Tue, May 27, 2008	23.93	23.93	23.30	23.44
1628	NASDAQ	SHBI	Fri, May 23, 2008	23.04	23.50	23.01	23.48
1627	NASDAQ	SHBI	Thu, May 22, 2008	23.00	23.09	23.00	23.00
1626	NASDAQ	SHBI	Wed, May 21, 2008	23.45	23.45	22.81	22.81
1625	NASDAQ	SHBI	Tue, May 20, 2008	22.87	23.17	22.87	23.17
1624	NASDAQ	SHBI	Mon, May 19, 2008	23.15	23.49	22.65	23.49
1623	NASDAQ	SHBI	Fri, May 16, 2008	22.85	22.85	22.85	22.85
1622	NASDAQ	SHBI	Thu, May 15, 2008	23.47	23.47	22.53	23.33
1621	NASDAQ	SHBI	Wed, May 14, 2008	22.98	23.10	22.60	22.98
1620	NASDAQ	SHBI	Tue, May 13, 2008	23.00	23.00	22.54	22.66
1619	NASDAQ	SHBI	Mon, May 12, 2008	22.75	23.00	22.58	23.00
1618	NASDAQ	SHBI	Fri, May 9, 2008	23.00	23.00	22.57	22.57
1617	NASDAQ	SHBI	Thu, May 8, 2008	23.00	23.00	23.00	23.00
1616	NASDAQ	SHBI	Wed, May 7, 2008	22.94	23.50	22.59	23.00
1615	NASDAQ	SHBI	Tue, May 6, 2008	22.18	22.50	22.18	22.50
1614	NASDAQ	SHBI	Mon, May 5, 2008	23.04	23.24	22.75	23.20
1613	NASDAQ	SHBI	Fri, May 2, 2008	23.13	23.13	22.00	23.04
1612	NASDAQ	SHBI	Thu, May 1, 2008	23.00	23.00	22.26	22.39
1611	NASDAQ	SHBI	Wed, Apr 30, 2008	23.25	23.25	22.51	22.75
1610	NASDAQ	SHBI	Tue, Apr 29, 2008	23.47	23.47	23.11	23.25
1609	NASDAQ	SHBI	Mon, Apr 28, 2008	23.25	23.44	23.10	23.13
1608	NASDAQ	SHBI	Fri, Apr 25, 2008	23.03	23.13	23.00	23.13
1607	NASDAQ	SHBI	Thu, Apr 24, 2008	23.00	23.23	23.00	23.23
1606	NASDAQ	SHBI	Wed, Apr 23, 2008	22.04	23.00	22.00	22.50
1605	NASDAQ	SHBI	Tue, Apr 22, 2008	22.00	22.63	22.00	22.63
1604	NASDAQ	SHBI	Mon, Apr 21, 2008	22.35	22.50	21.72	22.00
1603	NASDAQ	SHBI	Fri, Apr 18, 2008	22.25	22.25	21.51	21.51
1602	NASDAQ	SHBI	Thu, Apr 17, 2008	22.05	22.42	22.05	22.42
1601	NASDAQ	SHBI	Wed, Apr 16, 2008	22.01	22.50	21.59	21.94
1600	NASDAQ	SHBI	Tue, Apr 15, 2008	22.05	22.05	22.05	22.05
1599	NASDAQ	SHBI	Mon, Apr 14, 2008	20.65	22.10	20.65	22.10
1598	NASDAQ	SHBI	Fri, Apr 11, 2008	21.10	21.10	21.00	21.00
1597	NASDAQ	SHBI	Thu, Apr 10, 2008	21.85	21.85	21.15	21.15
1596	NASDAQ	SHBI	Wed, Apr 9, 2008	21.75	21.89	21.02	21.73
1595	NASDAQ	SHBI	Tue, Apr 8, 2008	21.00	21.69	21.00	21.69
1594	NASDAQ	SHBI	Mon, Apr 7, 2008	21.49	21.95	20.77	21.00
1593	NASDAQ	SHBI	Thu, Apr 3, 2008	21.99	22.05	21.99	22.05
1592	NASDAQ	SHBI	Wed, Apr 2, 2008	22.00	22.00	22.00	22.00
1591	NASDAQ	SHBI	Tue, Apr 1, 2008	21.45	21.98	21.45	21.98
1590	NASDAQ	SHBI	Mon, Mar 31, 2008	21.52	21.52	21.45	21.45
1589	NASDAQ	SHBI	Fri, Mar 28, 2008	20.66	21.79	20.65	21.45
1588	NASDAQ	SHBI	Thu, Mar 27, 2008	21.25	21.25	20.66	20.91
1587	NASDAQ	SHBI	Wed, Mar 26, 2008	21.57	22.00	21.52	21.52
1586	NASDAQ	SHBI	Tue, Mar 25, 2008	21.00	21.49	21.00	21.49
1585	NASDAQ	SHBI	Mon, Mar 24, 2008	20.62	21.01	20.61	21.01
1584	NASDAQ	SHBI	Thu, Mar 20, 2008	21.50	21.50	20.61	21.50
1583	NASDAQ	SHBI	Wed, Mar 19, 2008	22.50	22.50	21.25	21.25
1582	NASDAQ	SHBI	Tue, Mar 18, 2008	20.62	22.00	20.62	22.00
1581	NASDAQ	SHBI	Mon, Mar 17, 2008	20.53	21.35	20.45	21.35
1580	NASDAQ	SHBI	Fri, Mar 14, 2008	21.90	21.90	20.76	21.05
1579	NASDAQ	SHBI	Thu, Mar 13, 2008	21.07	21.84	21.07	21.84
1578	NASDAQ	SHBI	Tue, Mar 11, 2008	21.18	21.25	21.14	21.24
1577	NASDAQ	SHBI	Mon, Mar 10, 2008	21.38	21.38	21.00	21.00
1576	NASDAQ	SHBI	Fri, Mar 7, 2008	20.50	20.50	20.50	20.50
1575	NASDAQ	SHBI	Wed, Mar 5, 2008	20.48	22.00	20.48	21.73
1574	NASDAQ	SHBI	Mon, Mar 3, 2008	20.86	21.02	20.78	20.78
1573	NASDAQ	SHBI	Fri, Feb 29, 2008	20.58	21.49	20.58	20.65
1572	NASDAQ	SHBI	Thu, Feb 28, 2008	20.84	20.88	20.58	20.58
1571	NASDAQ	SHBI	Wed, Feb 27, 2008	20.95	21.39	20.95	20.96
1570	NASDAQ	SHBI	Tue, Feb 26, 2008	21.40	21.40	20.85	20.85
1569	NASDAQ	SHBI	Mon, Feb 25, 2008	21.20	21.37	20.90	21.37
1568	NASDAQ	SHBI	Fri, Feb 22, 2008	21.34	21.93	21.10	21.40
1567	NASDAQ	SHBI	Thu, Feb 21, 2008	21.11	21.60	21.11	21.60
1566	NASDAQ	SHBI	Wed, Feb 20, 2008	21.44	21.59	21.28	21.59
1565	NASDAQ	SHBI	Tue, Feb 19, 2008	21.76	21.99	21.05	21.60
1564	NASDAQ	SHBI	Fri, Feb 15, 2008	21.98	21.98	21.98	21.98
1563	NASDAQ	SHBI	Thu, Feb 14, 2008	21.79	21.79	21.79	21.79
1562	NASDAQ	SHBI	Wed, Feb 13, 2008	22.34	22.34	22.34	22.34
1561	NASDAQ	SHBI	Tue, Feb 12, 2008	21.10	21.50	21.10	21.50
1560	NASDAQ	SHBI	Thu, Feb 7, 2008	22.33	22.39	21.52	21.52
1559	NASDAQ	SHBI	Wed, Feb 6, 2008	21.94	21.94	21.94	21.94
1558	NASDAQ	SHBI	Tue, Feb 5, 2008	22.36	22.36	21.60	21.60
1557	NASDAQ	SHBI	Mon, Feb 4, 2008	22.00	22.97	21.85	21.85
1556	NASDAQ	SHBI	Fri, Feb 1, 2008	22.05	22.50	22.05	22.50
1555	NASDAQ	SHBI	Thu, Jan 31, 2008	22.03	22.95	22.03	22.95
1554	NASDAQ	SHBI	Wed, Jan 30, 2008	22.45	22.45	22.31	22.31
1553	NASDAQ	SHBI	Tue, Jan 29, 2008	21.30	22.56	21.30	22.50
1552	NASDAQ	SHBI	Mon, Jan 28, 2008	22.30	22.84	22.30	22.84
1551	NASDAQ	SHBI	Fri, Jan 25, 2008	22.10	22.17	21.25	21.48
1550	NASDAQ	SHBI	Thu, Jan 24, 2008	22.14	22.14	22.14	22.14
1549	NASDAQ	SHBI	Wed, Jan 23, 2008	22.01	23.40	22.00	23.40
1548	NASDAQ	SHBI	Tue, Jan 22, 2008	20.94	21.74	20.00	21.74
1547	NASDAQ	SHBI	Fri, Jan 18, 2008	21.06	22.11	21.06	21.93
1546	NASDAQ	SHBI	Thu, Jan 17, 2008	21.96	22.00	21.96	21.99
1545	NASDAQ	SHBI	Wed, Jan 16, 2008	20.50	22.00	20.50	22.00
1544	NASDAQ	SHBI	Tue, Jan 15, 2008	20.77	20.90	20.62	20.90
1543	NASDAQ	SHBI	Mon, Jan 14, 2008	20.94	22.00	20.86	21.79
1542	NASDAQ	SHBI	Fri, Jan 11, 2008	21.00	21.69	20.50	21.69
1541	NASDAQ	SHBI	Thu, Jan 10, 2008	21.25	21.97	21.25	21.26
1540	NASDAQ	SHBI	Wed, Jan 9, 2008	20.51	22.17	20.51	21.33
1539	NASDAQ	SHBI	Tue, Jan 8, 2008	22.35	22.37	21.04	21.58
1538	NASDAQ	SHBI	Mon, Jan 7, 2008	21.02	21.62	21.02	21.62
1537	NASDAQ	SHBI	Fri, Jan 4, 2008	21.86	22.24	21.37	21.53
1536	NASDAQ	SHBI	Thu, Jan 3, 2008	22.42	22.42	21.84	22.07
1535	NASDAQ	SHBI	Wed, Jan 2, 2008	21.50	22.42	21.50	22.42
1534	NASDAQ	SHBI	Mon, Dec 31, 2007	21.56	21.99	21.50	21.95
1533	NASDAQ	SHBI	Fri, Dec 28, 2007	20.30	21.89	20.00	21.85
1532	NASDAQ	SHBI	Thu, Dec 27, 2007	21.27	22.36	21.00	21.14
1531	NASDAQ	SHBI	Wed, Dec 26, 2007	22.00	22.00	21.26	21.26
1530	NASDAQ	SHBI	Mon, Dec 24, 2007	21.85	22.49	21.60	22.00
1529	NASDAQ	SHBI	Fri, Dec 21, 2007	20.95	21.96	20.21	21.50
1528	NASDAQ	SHBI	Thu, Dec 20, 2007	21.57	21.62	20.44	20.51
1527	NASDAQ	SHBI	Wed, Dec 19, 2007	21.58	21.94	21.58	21.74
1526	NASDAQ	SHBI	Tue, Dec 18, 2007	21.99	21.99	21.99	21.99
1525	NASDAQ	SHBI	Mon, Dec 17, 2007	21.79	22.36	21.50	21.50
1524	NASDAQ	SHBI	Fri, Dec 14, 2007	21.34	21.57	21.25	21.57
1523	NASDAQ	SHBI	Thu, Dec 13, 2007	22.00	22.00	21.27	21.27
1522	NASDAQ	SHBI	Wed, Dec 12, 2007	21.85	22.00	21.85	22.00
1521	NASDAQ	SHBI	Tue, Dec 11, 2007	22.03	22.03	21.85	22.00
1520	NASDAQ	SHBI	Mon, Dec 10, 2007	22.06	22.56	22.00	22.00
1519	NASDAQ	SHBI	Fri, Dec 7, 2007	22.01	22.01	22.01	22.01
1518	NASDAQ	SHBI	Thu, Dec 6, 2007	22.59	23.43	22.59	22.90
1517	NASDAQ	SHBI	Wed, Dec 5, 2007	22.46	23.48	22.41	22.75
1516	NASDAQ	SHBI	Tue, Dec 4, 2007	23.71	23.72	22.95	22.95
1515	NASDAQ	SHBI	Mon, Dec 3, 2007	23.60	23.70	22.43	23.07
1514	NASDAQ	SHBI	Fri, Nov 30, 2007	23.05	23.75	23.00	23.75
1513	NASDAQ	SHBI	Thu, Nov 29, 2007	23.45	23.75	22.45	22.65
1512	NASDAQ	SHBI	Wed, Nov 28, 2007	22.21	22.21	22.00	22.00
1511	NASDAQ	SHBI	Tue, Nov 27, 2007	22.81	22.81	22.00	22.00
1510	NASDAQ	SHBI	Mon, Nov 26, 2007	22.40	22.99	22.13	22.31
1509	NASDAQ	SHBI	Fri, Nov 23, 2007	21.85	23.53	21.85	23.00
1508	NASDAQ	SHBI	Wed, Nov 21, 2007	22.00	22.67	21.90	21.92
1507	NASDAQ	SHBI	Tue, Nov 20, 2007	22.00	22.04	20.90	21.91
1506	NASDAQ	SHBI	Mon, Nov 19, 2007	23.00	23.24	21.85	21.85
1505	NASDAQ	SHBI	Fri, Nov 16, 2007	22.54	23.30	22.50	22.50
1504	NASDAQ	SHBI	Thu, Nov 15, 2007	22.99	22.99	22.99	22.99
1503	NASDAQ	SHBI	Wed, Nov 14, 2007	22.96	22.96	22.76	22.76
1502	NASDAQ	SHBI	Tue, Nov 13, 2007	22.58	22.58	22.54	22.54
1501	NASDAQ	SHBI	Fri, Nov 9, 2007	22.96	22.96	22.50	22.91
1500	NASDAQ	SHBI	Thu, Nov 8, 2007	22.54	22.91	22.50	22.50
1499	NASDAQ	SHBI	Wed, Nov 7, 2007	22.51	22.58	22.51	22.54
1498	NASDAQ	SHBI	Tue, Nov 6, 2007	22.51	22.57	22.51	22.57
1497	NASDAQ	SHBI	Mon, Nov 5, 2007	22.27	22.52	22.25	22.52
1496	NASDAQ	SHBI	Fri, Nov 2, 2007	23.37	23.37	22.27	22.27
1495	NASDAQ	SHBI	Thu, Nov 1, 2007	23.70	23.70	23.51	23.52
1494	NASDAQ	SHBI	Wed, Oct 31, 2007	23.29	24.55	22.78	24.00
1493	NASDAQ	SHBI	Tue, Oct 30, 2007	23.46	23.50	23.43	23.43
1492	NASDAQ	SHBI	Mon, Oct 29, 2007	23.50	23.50	23.50	23.50
1491	NASDAQ	SHBI	Fri, Oct 26, 2007	23.67	23.67	23.33	23.50
1490	NASDAQ	SHBI	Wed, Oct 24, 2007	23.71	23.71	23.67	23.67
1489	NASDAQ	SHBI	Tue, Oct 23, 2007	23.86	23.96	23.61	23.87
1488	NASDAQ	SHBI	Mon, Oct 22, 2007	24.72	24.72	24.51	24.51
1487	NASDAQ	SHBI	Fri, Oct 19, 2007	24.49	24.49	23.87	24.30
1486	NASDAQ	SHBI	Thu, Oct 18, 2007	23.75	23.75	23.61	23.71
1485	NASDAQ	SHBI	Wed, Oct 17, 2007	23.76	24.16	23.76	24.14
1484	NASDAQ	SHBI	Tue, Oct 16, 2007	23.84	24.00	23.81	24.00
1483	NASDAQ	SHBI	Mon, Oct 15, 2007	23.76	23.98	23.76	23.98
1482	NASDAQ	SHBI	Fri, Oct 12, 2007	24.00	24.00	23.72	23.73
1481	NASDAQ	SHBI	Thu, Oct 11, 2007	23.92	24.00	23.91	23.91
1480	NASDAQ	SHBI	Wed, Oct 10, 2007	24.00	24.00	23.81	23.96
1479	NASDAQ	SHBI	Tue, Oct 9, 2007	24.00	24.10	23.95	24.00
1478	NASDAQ	SHBI	Mon, Oct 8, 2007	23.93	24.02	23.93	23.97
1477	NASDAQ	SHBI	Fri, Oct 5, 2007	24.00	24.48	23.81	24.01
1476	NASDAQ	SHBI	Thu, Oct 4, 2007	24.11	24.11	24.11	24.11
1475	NASDAQ	SHBI	Tue, Oct 2, 2007	24.51	24.52	24.10	24.26
1474	NASDAQ	SHBI	Mon, Oct 1, 2007	23.78	24.19	23.78	24.19
1473	NASDAQ	SHBI	Fri, Sep 28, 2007	24.66	24.66	23.83	24.14
1472	NASDAQ	SHBI	Thu, Sep 27, 2007	25.05	25.05	25.00	25.00
1471	NASDAQ	SHBI	Wed, Sep 26, 2007	25.05	25.05	25.00	25.00
1470	NASDAQ	SHBI	Tue, Sep 25, 2007	25.02	25.10	25.01	25.01
1469	NASDAQ	SHBI	Mon, Sep 24, 2007	24.80	24.80	24.51	24.80
1468	NASDAQ	SHBI	Fri, Sep 21, 2007	24.80	25.25	24.80	25.13
1467	NASDAQ	SHBI	Thu, Sep 20, 2007	25.51	25.86	25.51	25.86
1466	NASDAQ	SHBI	Wed, Sep 19, 2007	25.80	25.80	25.80	25.80
1465	NASDAQ	SHBI	Tue, Sep 18, 2007	25.05	26.00	24.71	25.87
1464	NASDAQ	SHBI	Mon, Sep 17, 2007	25.04	25.68	25.04	25.26
1463	NASDAQ	SHBI	Fri, Sep 14, 2007	25.05	25.06	25.05	25.05
1462	NASDAQ	SHBI	Thu, Sep 13, 2007	25.12	25.71	25.12	25.71
1461	NASDAQ	SHBI	Wed, Sep 12, 2007	25.61	25.99	25.48	25.67
1460	NASDAQ	SHBI	Tue, Sep 11, 2007	25.62	25.70	25.52	25.70
1459	NASDAQ	SHBI	Mon, Sep 10, 2007	26.00	26.09	25.61	25.62
1458	NASDAQ	SHBI	Fri, Sep 7, 2007	25.89	25.89	25.50	25.63
1457	NASDAQ	SHBI	Thu, Sep 6, 2007	25.84	25.96	25.83	25.83
1456	NASDAQ	SHBI	Wed, Sep 5, 2007	25.82	25.94	25.57	25.57
1455	NASDAQ	SHBI	Tue, Sep 4, 2007	26.40	26.50	25.85	25.85
1454	NASDAQ	SHBI	Fri, Aug 31, 2007	26.00	26.22	25.38	26.00
1453	NASDAQ	SHBI	Thu, Aug 30, 2007	25.70	25.95	25.70	25.87
1452	NASDAQ	SHBI	Wed, Aug 29, 2007	25.74	25.80	25.38	25.74
1451	NASDAQ	SHBI	Tue, Aug 28, 2007	25.95	25.95	25.61	25.65
1450	NASDAQ	SHBI	Mon, Aug 27, 2007	25.53	25.84	25.32	25.84
1449	NASDAQ	SHBI	Fri, Aug 24, 2007	25.72	25.72	25.70	25.70
1448	NASDAQ	SHBI	Thu, Aug 23, 2007	24.71	25.51	24.61	25.51
1447	NASDAQ	SHBI	Wed, Aug 22, 2007	24.79	24.83	24.75	24.83
1446	NASDAQ	SHBI	Tue, Aug 21, 2007	24.87	25.69	24.87	25.63
1445	NASDAQ	SHBI	Mon, Aug 20, 2007	25.12	25.32	24.76	25.22
1444	NASDAQ	SHBI	Fri, Aug 17, 2007	26.11	26.95	25.26	25.26
1443	NASDAQ	SHBI	Thu, Aug 16, 2007	24.21	25.96	24.12	25.89
1442	NASDAQ	SHBI	Wed, Aug 15, 2007	23.17	23.41	23.14	23.27
1441	NASDAQ	SHBI	Tue, Aug 14, 2007	23.25	23.78	23.02	23.13
1440	NASDAQ	SHBI	Mon, Aug 13, 2007	24.35	24.47	23.24	23.30
1439	NASDAQ	SHBI	Fri, Aug 10, 2007	26.54	26.92	23.95	24.16
1438	NASDAQ	SHBI	Thu, Aug 9, 2007	24.50	26.67	24.50	26.67
1437	NASDAQ	SHBI	Wed, Aug 8, 2007	23.06	25.65	23.06	25.06
1436	NASDAQ	SHBI	Tue, Aug 7, 2007	20.95	22.93	20.85	22.93
1435	NASDAQ	SHBI	Mon, Aug 6, 2007	22.24	22.45	20.52	20.73
1434	NASDAQ	SHBI	Fri, Aug 3, 2007	22.39	22.54	21.81	21.81
1433	NASDAQ	SHBI	Thu, Aug 2, 2007	22.40	22.73	21.88	22.47
1432	NASDAQ	SHBI	Wed, Aug 1, 2007	22.60	22.60	22.01	22.24
1431	NASDAQ	SHBI	Tue, Jul 31, 2007	22.50	22.67	22.33	22.55
1430	NASDAQ	SHBI	Mon, Jul 30, 2007	22.99	22.99	22.47	22.52
1429	NASDAQ	SHBI	Fri, Jul 27, 2007	24.03	24.06	22.95	22.99
1428	NASDAQ	SHBI	Thu, Jul 26, 2007	25.16	25.16	24.04	24.10
1427	NASDAQ	SHBI	Wed, Jul 25, 2007	25.07	25.33	24.95	25.25
1426	NASDAQ	SHBI	Tue, Jul 24, 2007	25.26	25.31	24.95	24.95
1425	NASDAQ	SHBI	Mon, Jul 23, 2007	25.22	25.46	25.03	25.27
1424	NASDAQ	SHBI	Fri, Jul 20, 2007	24.81	25.37	24.34	24.95
1423	NASDAQ	SHBI	Thu, Jul 19, 2007	25.20	25.31	24.81	24.81
1422	NASDAQ	SHBI	Wed, Jul 18, 2007	24.89	25.14	24.81	24.99
1421	NASDAQ	SHBI	Tue, Jul 17, 2007	24.94	24.94	24.63	24.91
1420	NASDAQ	SHBI	Mon, Jul 16, 2007	24.83	24.92	24.62	24.62
1419	NASDAQ	SHBI	Fri, Jul 13, 2007	25.00	25.09	24.75	24.75
1418	NASDAQ	SHBI	Thu, Jul 12, 2007	24.74	25.36	24.74	24.93
1417	NASDAQ	SHBI	Wed, Jul 11, 2007	25.06	25.19	24.54	24.79
1416	NASDAQ	SHBI	Tue, Jul 10, 2007	26.02	26.03	25.17	25.29
1415	NASDAQ	SHBI	Mon, Jul 9, 2007	26.44	26.46	25.70	26.05
1414	NASDAQ	SHBI	Fri, Jul 6, 2007	26.66	26.84	26.01	26.22
1413	NASDAQ	SHBI	Thu, Jul 5, 2007	26.39	27.05	26.39	26.47
1412	NASDAQ	SHBI	Tue, Jul 3, 2007	26.15	26.35	26.07	26.35
1411	NASDAQ	SHBI	Mon, Jul 2, 2007	26.48	26.51	26.04	26.04
1410	NASDAQ	SHBI	Fri, Jun 29, 2007	26.72	26.79	25.67	25.85
1409	NASDAQ	SHBI	Thu, Jun 28, 2007	26.56	26.95	26.16	26.29
1408	NASDAQ	SHBI	Wed, Jun 27, 2007	27.56	27.68	26.66	26.97
1407	NASDAQ	SHBI	Tue, Jun 26, 2007	27.49	27.97	27.17	27.53
1406	NASDAQ	SHBI	Mon, Jun 25, 2007	27.85	28.19	27.29	27.49
1405	NASDAQ	SHBI	Fri, Jun 22, 2007	28.96	29.15	28.02	28.30
1404	NASDAQ	SHBI	Thu, Jun 21, 2007	28.03	28.89	27.79	28.78
1403	NASDAQ	SHBI	Wed, Jun 20, 2007	28.00	28.88	27.66	28.20
1402	NASDAQ	SHBI	Tue, Jun 19, 2007	26.55	28.00	26.38	28.00
1401	NASDAQ	SHBI	Mon, Jun 18, 2007	26.80	26.96	26.25	26.56
1400	NASDAQ	SHBI	Fri, Jun 15, 2007	26.99	27.34	26.48	27.02
1399	NASDAQ	SHBI	Thu, Jun 14, 2007	25.00	26.38	24.99	25.96
1398	NASDAQ	SHBI	Wed, Jun 13, 2007	24.30	25.17	23.98	25.03
1397	NASDAQ	SHBI	Tue, Jun 12, 2007	24.76	24.93	24.24	24.44
1396	NASDAQ	SHBI	Mon, Jun 11, 2007	24.88	24.96	24.66	24.95
1395	NASDAQ	SHBI	Fri, Jun 8, 2007	24.64	25.00	24.49	25.00
1394	NASDAQ	SHBI	Thu, Jun 7, 2007	25.18	25.50	24.44	24.48
1393	NASDAQ	SHBI	Wed, Jun 6, 2007	25.45	25.45	24.90	25.35
1392	NASDAQ	SHBI	Tue, Jun 5, 2007	25.48	25.67	25.14	25.44
1391	NASDAQ	SHBI	Mon, Jun 4, 2007	25.71	25.88	25.44	25.66
1390	NASDAQ	SHBI	Fri, Jun 1, 2007	26.26	26.82	25.72	25.72
1389	NASDAQ	SHBI	Thu, May 31, 2007	25.96	26.56	25.96	26.04
1388	NASDAQ	SHBI	Wed, May 30, 2007	25.20	26.25	25.17	26.25
1387	NASDAQ	SHBI	Tue, May 29, 2007	25.25	25.55	25.25	25.45
1386	NASDAQ	SHBI	Fri, May 25, 2007	24.86	25.35	24.86	25.32
1385	NASDAQ	SHBI	Thu, May 24, 2007	25.05	25.20	24.89	25.13
1384	NASDAQ	SHBI	Wed, May 23, 2007	24.95	25.41	24.94	25.12
1383	NASDAQ	SHBI	Tue, May 22, 2007	25.29	25.47	25.13	25.25
1382	NASDAQ	SHBI	Mon, May 21, 2007	25.13	25.65	24.94	25.45
1381	NASDAQ	SHBI	Fri, May 18, 2007	25.08	25.29	24.75	25.29
1380	NASDAQ	SHBI	Thu, May 17, 2007	24.53	25.28	24.53	24.97
1379	NASDAQ	SHBI	Wed, May 16, 2007	24.75	25.35	24.75	25.35
1378	NASDAQ	SHBI	Tue, May 15, 2007	25.70	25.70	24.70	24.71
1377	NASDAQ	SHBI	Mon, May 14, 2007	25.66	25.87	25.48	25.56
1376	NASDAQ	SHBI	Fri, May 11, 2007	25.30	25.75	25.30	25.74
1375	NASDAQ	SHBI	Thu, May 10, 2007	26.07	26.23	25.21	25.30
1374	NASDAQ	SHBI	Wed, May 9, 2007	26.08	26.48	25.74	26.29
1373	NASDAQ	SHBI	Tue, May 8, 2007	25.58	26.20	25.34	26.14
1372	NASDAQ	SHBI	Mon, May 7, 2007	25.97	26.40	25.56	25.65
1371	NASDAQ	SHBI	Fri, May 4, 2007	25.83	25.84	24.00	25.70
1370	NASDAQ	SHBI	Thu, May 3, 2007	25.92	26.46	25.82	25.82
1369	NASDAQ	SHBI	Wed, May 2, 2007	24.80	25.95	24.79	25.95
1368	NASDAQ	SHBI	Tue, May 1, 2007	24.51	25.03	24.47	25.03
1367	NASDAQ	SHBI	Mon, Apr 30, 2007	24.61	25.03	24.49	24.51
1366	NASDAQ	SHBI	Fri, Apr 27, 2007	24.53	24.99	24.52	24.52
1365	NASDAQ	SHBI	Thu, Apr 26, 2007	24.73	25.00	24.61	24.81
1364	NASDAQ	SHBI	Wed, Apr 25, 2007	24.80	25.19	24.67	24.86
1363	NASDAQ	SHBI	Tue, Apr 24, 2007	24.64	24.94	24.58	24.64
1362	NASDAQ	SHBI	Mon, Apr 23, 2007	24.97	24.97	24.44	24.53
1361	NASDAQ	SHBI	Fri, Apr 20, 2007	25.30	25.30	24.75	25.00
1360	NASDAQ	SHBI	Thu, Apr 19, 2007	25.79	25.79	24.55	24.79
1359	NASDAQ	SHBI	Wed, Apr 18, 2007	26.08	26.08	25.82	25.82
1358	NASDAQ	SHBI	Tue, Apr 17, 2007	26.21	26.30	26.12	26.30
1357	NASDAQ	SHBI	Mon, Apr 16, 2007	25.20	26.26	25.20	26.24
1356	NASDAQ	SHBI	Fri, Apr 13, 2007	25.03	25.25	24.85	25.17
1355	NASDAQ	SHBI	Thu, Apr 12, 2007	25.01	25.23	24.88	25.21
1354	NASDAQ	SHBI	Wed, Apr 11, 2007	25.67	25.67	24.85	25.07
1353	NASDAQ	SHBI	Tue, Apr 10, 2007	25.47	25.67	25.35	25.53
1352	NASDAQ	SHBI	Mon, Apr 9, 2007	25.92	25.92	25.31	25.31
1351	NASDAQ	SHBI	Thu, Apr 5, 2007	27.09	27.09	25.98	26.13
1350	NASDAQ	SHBI	Wed, Apr 4, 2007	27.34	27.36	27.02	27.05
1349	NASDAQ	SHBI	Tue, Apr 3, 2007	26.81	27.46	26.64	27.46
1348	NASDAQ	SHBI	Mon, Apr 2, 2007	26.46	26.82	26.42	26.75
1347	NASDAQ	SHBI	Fri, Mar 30, 2007	26.03	26.51	25.75	26.45
1346	NASDAQ	SHBI	Thu, Mar 29, 2007	26.52	26.52	25.79	25.83
1345	NASDAQ	SHBI	Wed, Mar 28, 2007	26.02	26.47	25.98	26.42
1344	NASDAQ	SHBI	Tue, Mar 27, 2007	26.58	26.58	26.01	26.01
1343	NASDAQ	SHBI	Mon, Mar 26, 2007	26.20	26.74	26.13	26.74
1342	NASDAQ	SHBI	Fri, Mar 23, 2007	26.54	26.68	26.01	26.13
1341	NASDAQ	SHBI	Thu, Mar 22, 2007	26.64	26.90	26.19	26.64
1340	NASDAQ	SHBI	Wed, Mar 21, 2007	26.00	26.63	25.84	26.50
1339	NASDAQ	SHBI	Tue, Mar 20, 2007	25.69	25.95	25.69	25.95
1338	NASDAQ	SHBI	Mon, Mar 19, 2007	25.05	25.95	24.92	25.65
1337	NASDAQ	SHBI	Fri, Mar 16, 2007	24.71	24.71	24.07	24.21
1336	NASDAQ	SHBI	Thu, Mar 15, 2007	23.99	24.65	23.99	24.65
1335	NASDAQ	SHBI	Wed, Mar 14, 2007	23.73	23.93	23.54	23.91
1334	NASDAQ	SHBI	Tue, Mar 13, 2007	24.96	24.96	23.78	23.78
1333	NASDAQ	SHBI	Mon, Mar 12, 2007	24.83	25.48	24.65	25.16
1332	NASDAQ	SHBI	Fri, Mar 9, 2007	25.00	25.01	24.50	24.86
1331	NASDAQ	SHBI	Thu, Mar 8, 2007	24.75	25.11	24.60	24.75
1330	NASDAQ	SHBI	Wed, Mar 7, 2007	25.19	25.50	24.52	24.80
1329	NASDAQ	SHBI	Tue, Mar 6, 2007	24.36	25.38	24.36	25.38
1328	NASDAQ	SHBI	Mon, Mar 5, 2007	24.50	24.82	23.83	24.58
1327	NASDAQ	SHBI	Fri, Mar 2, 2007	25.50	26.00	24.18	24.38
1326	NASDAQ	SHBI	Thu, Mar 1, 2007	25.91	26.14	25.55	25.75
1325	NASDAQ	SHBI	Wed, Feb 28, 2007	25.52	26.51	25.17	26.16
1324	NASDAQ	SHBI	Tue, Feb 27, 2007	26.51	26.75	25.56	25.56
1323	NASDAQ	SHBI	Mon, Feb 26, 2007	26.76	26.90	26.50	26.90
1322	NASDAQ	SHBI	Fri, Feb 23, 2007	26.67	26.78	26.35	26.44
1321	NASDAQ	SHBI	Thu, Feb 22, 2007	26.60	26.69	26.31	26.67
1320	NASDAQ	SHBI	Wed, Feb 21, 2007	26.50	26.50	26.25	26.41
1319	NASDAQ	SHBI	Tue, Feb 20, 2007	26.43	26.67	26.09	26.67
1318	NASDAQ	SHBI	Fri, Feb 16, 2007	26.01	26.46	25.99	26.45
1317	NASDAQ	SHBI	Thu, Feb 15, 2007	26.89	26.89	26.01	26.01
1316	NASDAQ	SHBI	Wed, Feb 14, 2007	27.95	28.06	26.70	26.70
1315	NASDAQ	SHBI	Tue, Feb 13, 2007	27.51	27.96	27.51	27.88
1314	NASDAQ	SHBI	Mon, Feb 12, 2007	27.50	27.72	27.00	27.46
1313	NASDAQ	SHBI	Fri, Feb 9, 2007	27.84	28.21	27.01	27.43
1312	NASDAQ	SHBI	Thu, Feb 8, 2007	27.68	28.00	27.47	27.99
1311	NASDAQ	SHBI	Wed, Feb 7, 2007	27.48	28.23	27.30	27.68
1310	NASDAQ	SHBI	Tue, Feb 6, 2007	27.80	27.85	27.25	27.42
1309	NASDAQ	SHBI	Mon, Feb 5, 2007	28.58	28.81	27.38	27.80
1308	NASDAQ	SHBI	Fri, Feb 2, 2007	28.78	28.81	28.28	28.38
1307	NASDAQ	SHBI	Thu, Feb 1, 2007	28.76	28.89	28.18	28.50
1306	NASDAQ	SHBI	Wed, Jan 31, 2007	28.00	28.75	28.00	28.66
1305	NASDAQ	SHBI	Tue, Jan 30, 2007	27.68	28.57	27.65	28.01
1304	NASDAQ	SHBI	Mon, Jan 29, 2007	26.91	27.72	26.70	27.48
1303	NASDAQ	SHBI	Fri, Jan 26, 2007	26.02	27.01	26.02	26.91
1302	NASDAQ	SHBI	Thu, Jan 25, 2007	27.08	27.59	25.97	26.23
1301	NASDAQ	SHBI	Wed, Jan 24, 2007	27.01	27.23	26.89	27.22
1300	NASDAQ	SHBI	Tue, Jan 23, 2007	25.94	26.95	25.94	26.81
1299	NASDAQ	SHBI	Mon, Jan 22, 2007	26.63	26.63	25.90	25.90
1298	NASDAQ	SHBI	Fri, Jan 19, 2007	26.20	27.07	26.20	27.02
1297	NASDAQ	SHBI	Thu, Jan 18, 2007	27.29	27.55	26.23	26.23
1296	NASDAQ	SHBI	Wed, Jan 17, 2007	27.95	28.11	27.50	27.63
1295	NASDAQ	SHBI	Tue, Jan 16, 2007	29.60	29.68	27.95	27.95
1294	NASDAQ	SHBI	Fri, Jan 12, 2007	29.26	29.68	29.26	29.40
1293	NASDAQ	SHBI	Thu, Jan 11, 2007	29.70	29.94	29.23	29.33
1292	NASDAQ	SHBI	Wed, Jan 10, 2007	29.90	30.08	29.49	29.69
1291	NASDAQ	SHBI	Tue, Jan 9, 2007	30.00	30.16	29.90	29.91
1290	NASDAQ	SHBI	Mon, Jan 8, 2007	29.34	30.04	29.34	30.00
1289	NASDAQ	SHBI	Fri, Jan 5, 2007	30.14	30.14	29.13	29.74
1288	NASDAQ	SHBI	Thu, Jan 4, 2007	30.01	30.46	29.86	30.34
1287	NASDAQ	SHBI	Wed, Jan 3, 2007	30.44	30.76	29.92	30.14
1286	NASDAQ	SHBI	Fri, Dec 29, 2006	30.69	30.88	30.07	30.16
1285	NASDAQ	SHBI	Thu, Dec 28, 2006	30.80	31.20	30.64	30.64
1284	NASDAQ	SHBI	Wed, Dec 27, 2006	30.90	30.92	30.69	30.80
1283	NASDAQ	SHBI	Tue, Dec 26, 2006	29.77	30.90	29.77	30.90
1282	NASDAQ	SHBI	Fri, Dec 22, 2006	29.83	30.00	29.55	30.00
1281	NASDAQ	SHBI	Thu, Dec 21, 2006	29.95	29.95	29.68	29.74
1280	NASDAQ	SHBI	Wed, Dec 20, 2006	29.26	29.98	29.26	29.80
1279	NASDAQ	SHBI	Tue, Dec 19, 2006	29.46	29.51	29.24	29.28
1278	NASDAQ	SHBI	Mon, Dec 18, 2006	29.55	29.93	29.45	29.54
1277	NASDAQ	SHBI	Fri, Dec 15, 2006	29.95	30.00	29.62	29.98
1276	NASDAQ	SHBI	Thu, Dec 14, 2006	28.95	29.75	28.25	29.74
1275	NASDAQ	SHBI	Wed, Dec 13, 2006	29.01	29.01	28.26	28.26
1274	NASDAQ	SHBI	Tue, Dec 12, 2006	28.91	29.00	28.65	28.68
1273	NASDAQ	SHBI	Mon, Dec 11, 2006	28.81	28.81	28.68	28.78
1272	NASDAQ	SHBI	Fri, Dec 8, 2006	29.44	29.44	28.95	29.05
1271	NASDAQ	SHBI	Thu, Dec 7, 2006	29.78	29.78	29.44	29.44
1270	NASDAQ	SHBI	Wed, Dec 6, 2006	29.97	29.98	29.52	29.69
1269	NASDAQ	SHBI	Tue, Dec 5, 2006	29.65	30.00	29.46	29.96
1268	NASDAQ	SHBI	Mon, Dec 4, 2006	28.06	29.55	28.06	29.55
1267	NASDAQ	SHBI	Fri, Dec 1, 2006	28.92	28.92	27.43	27.96
1266	NASDAQ	SHBI	Thu, Nov 30, 2006	28.78	29.19	28.50	28.89
1265	NASDAQ	SHBI	Wed, Nov 29, 2006	28.88	28.91	28.46	28.78
1264	NASDAQ	SHBI	Tue, Nov 28, 2006	28.60	28.75	28.10	28.60
1263	NASDAQ	SHBI	Mon, Nov 27, 2006	28.96	28.96	28.25	28.40
1262	NASDAQ	SHBI	Fri, Nov 24, 2006	29.18	29.27	28.96	28.96
1261	NASDAQ	SHBI	Wed, Nov 22, 2006	30.00	29.90	29.10	29.30
1260	NASDAQ	SHBI	Tue, Nov 21, 2006	29.90	29.98	29.66	29.80
1259	NASDAQ	SHBI	Mon, Nov 20, 2006	30.53	30.53	29.84	30.00
1258	NASDAQ	SHBI	Fri, Nov 17, 2006	30.82	30.83	30.12	30.42
1257	NASDAQ	SHBI	Thu, Nov 16, 2006	30.19	30.95	30.19	30.65
1256	NASDAQ	SHBI	Wed, Nov 15, 2006	30.96	31.27	30.58	30.75
1255	NASDAQ	SHBI	Tue, Nov 14, 2006	29.50	31.00	29.07	31.00
1254	NASDAQ	SHBI	Mon, Nov 13, 2006	29.16	29.45	28.96	29.45
1253	NASDAQ	SHBI	Fri, Nov 10, 2006	28.55	29.15	28.55	29.15
1252	NASDAQ	SHBI	Thu, Nov 9, 2006	28.77	29.54	28.74	29.15
1251	NASDAQ	SHBI	Wed, Nov 8, 2006	28.30	29.47	28.30	29.43
1250	NASDAQ	SHBI	Tue, Nov 7, 2006	29.51	29.84	28.50	28.54
1249	NASDAQ	SHBI	Mon, Nov 6, 2006	28.46	29.78	28.46	29.57
1248	NASDAQ	SHBI	Fri, Nov 3, 2006	28.39	28.39	27.95	28.15
1247	NASDAQ	SHBI	Thu, Nov 2, 2006	28.04	28.57	27.84	28.33
1246	NASDAQ	SHBI	Wed, Nov 1, 2006	29.39	29.41	28.10	28.32
1245	NASDAQ	SHBI	Tue, Oct 31, 2006	30.10	30.10	29.50	29.80
1244	NASDAQ	SHBI	Mon, Oct 30, 2006	29.81	30.18	29.41	30.15
1243	NASDAQ	SHBI	Fri, Oct 27, 2006	30.10	30.28	29.93	29.93
1242	NASDAQ	SHBI	Thu, Oct 26, 2006	30.00	30.18	29.50	30.15
1241	NASDAQ	SHBI	Wed, Oct 25, 2006	29.79	30.05	29.79	30.00
1240	NASDAQ	SHBI	Tue, Oct 24, 2006	30.25	30.25	29.75	29.90
1239	NASDAQ	SHBI	Mon, Oct 23, 2006	30.54	30.64	29.71	30.60
1238	NASDAQ	SHBI	Fri, Oct 20, 2006	31.04	31.04	30.28	30.80
1237	NASDAQ	SHBI	Thu, Oct 19, 2006	30.59	31.14	30.59	30.80
1236	NASDAQ	SHBI	Wed, Oct 18, 2006	30.13	31.25	30.13	30.75
1235	NASDAQ	SHBI	Tue, Oct 17, 2006	29.32	30.25	29.32	30.25
1234	NASDAQ	SHBI	Mon, Oct 16, 2006	29.48	30.00	29.48	29.70
1233	NASDAQ	SHBI	Fri, Oct 13, 2006	29.93	29.93	29.08	29.32
1232	NASDAQ	SHBI	Thu, Oct 12, 2006	28.95	29.70	28.70	29.59
1231	NASDAQ	SHBI	Wed, Oct 11, 2006	28.90	29.25	28.70	28.70
1230	NASDAQ	SHBI	Tue, Oct 10, 2006	29.06	29.20	28.61	28.90
1229	NASDAQ	SHBI	Mon, Oct 9, 2006	28.46	29.18	28.25	28.90
1228	NASDAQ	SHBI	Fri, Oct 6, 2006	28.24	28.67	28.23	28.65
1227	NASDAQ	SHBI	Thu, Oct 5, 2006	28.36	29.00	28.19	28.40
1226	NASDAQ	SHBI	Wed, Oct 4, 2006	27.33	28.58	27.32	28.54
1225	NASDAQ	SHBI	Tue, Oct 3, 2006	28.57	28.57	27.70	27.70
1224	NASDAQ	SHBI	Mon, Oct 2, 2006	28.50	28.61	27.82	27.88
1223	NASDAQ	SHBI	Fri, Sep 29, 2006	28.61	29.18	28.50	28.75
1222	NASDAQ	SHBI	Thu, Sep 28, 2006	28.82	29.20	28.55	29.20
1221	NASDAQ	SHBI	Wed, Sep 27, 2006	28.01	28.91	28.01	28.82
1220	NASDAQ	SHBI	Tue, Sep 26, 2006	28.68	28.77	27.99	27.99
1219	NASDAQ	SHBI	Mon, Sep 25, 2006	27.89	28.83	27.89	28.72
1218	NASDAQ	SHBI	Fri, Sep 22, 2006	28.49	28.66	27.25	27.62
1217	NASDAQ	SHBI	Thu, Sep 21, 2006	28.55	29.03	28.43	28.71
1216	NASDAQ	SHBI	Wed, Sep 20, 2006	27.61	28.55	27.61	28.55
1215	NASDAQ	SHBI	Tue, Sep 19, 2006	27.71	27.80	26.49	27.30
1214	NASDAQ	SHBI	Mon, Sep 18, 2006	28.24	28.58	27.36	27.46
1213	NASDAQ	SHBI	Fri, Sep 15, 2006	28.89	29.00	28.46	28.46
1212	NASDAQ	SHBI	Thu, Sep 14, 2006	28.36	28.75	28.30	28.75
1211	NASDAQ	SHBI	Wed, Sep 13, 2006	28.63	28.76	28.36	28.75
1210	NASDAQ	SHBI	Tue, Sep 12, 2006	27.01	28.55	26.94	28.50
1209	NASDAQ	SHBI	Mon, Sep 11, 2006	26.17	26.65	26.17	26.65
1208	NASDAQ	SHBI	Fri, Sep 8, 2006	26.30	26.62	26.10	26.31
1207	NASDAQ	SHBI	Thu, Sep 7, 2006	27.22	27.22	26.12	26.53
1206	NASDAQ	SHBI	Wed, Sep 6, 2006	28.71	28.71	27.11	27.32
1205	NASDAQ	SHBI	Tue, Sep 5, 2006	28.86	29.03	27.96	28.99
1204	NASDAQ	SHBI	Fri, Sep 1, 2006	28.71	28.71	28.10	28.41
1203	NASDAQ	SHBI	Thu, Aug 31, 2006	28.92	29.02	28.38	28.39
1202	NASDAQ	SHBI	Wed, Aug 30, 2006	28.69	29.03	28.34	28.55
1201	NASDAQ	SHBI	Tue, Aug 29, 2006	28.52	28.89	27.91	28.80
1200	NASDAQ	SHBI	Mon, Aug 28, 2006	27.57	28.38	27.57	28.30
1199	NASDAQ	SHBI	Fri, Aug 25, 2006	26.75	27.64	26.75	27.35
1198	NASDAQ	SHBI	Thu, Aug 24, 2006	26.37	26.51	26.20	26.41
1197	NASDAQ	SHBI	Wed, Aug 23, 2006	28.43	28.50	26.07	26.12
1196	NASDAQ	SHBI	Tue, Aug 22, 2006	28.27	28.49	28.27	28.47
1195	NASDAQ	SHBI	Mon, Aug 21, 2006	27.25	28.50	27.25	28.04
1194	NASDAQ	SHBI	Fri, Aug 18, 2006	27.85	27.85	26.58	27.26
1193	NASDAQ	SHBI	Thu, Aug 17, 2006	28.50	28.50	27.61	27.64
1192	NASDAQ	SHBI	Wed, Aug 16, 2006	28.96	29.02	28.68	28.68
1191	NASDAQ	SHBI	Tue, Aug 15, 2006	27.00	28.72	27.00	28.72
1190	NASDAQ	SHBI	Mon, Aug 14, 2006	27.09	27.80	26.50	26.71
1189	NASDAQ	SHBI	Fri, Aug 11, 2006	27.08	27.59	26.72	26.72
1188	NASDAQ	SHBI	Thu, Aug 10, 2006	26.23	27.99	26.07	27.31
1187	NASDAQ	SHBI	Wed, Aug 9, 2006	27.91	28.38	26.25	26.25
1186	NASDAQ	SHBI	Tue, Aug 8, 2006	28.32	29.00	27.50	27.50
1185	NASDAQ	SHBI	Mon, Aug 7, 2006	28.44	28.44	27.65	28.01
1184	NASDAQ	SHBI	Fri, Aug 4, 2006	28.88	28.99	27.85	28.73
1183	NASDAQ	SHBI	Thu, Aug 3, 2006	28.13	29.00	27.93	28.48
1182	NASDAQ	SHBI	Wed, Aug 2, 2006	27.40	28.90	27.40	28.49
1181	NASDAQ	SHBI	Tue, Aug 1, 2006	28.42	28.99	26.89	27.15
1180	NASDAQ	SHBI	Mon, Jul 31, 2006	28.30	29.10	28.30	28.68
1179	NASDAQ	SHBI	Fri, Jul 28, 2006	28.96	29.50	28.32	29.12
1178	NASDAQ	SHBI	Thu, Jul 27, 2006	28.98	28.98	28.10	28.67
1177	NASDAQ	SHBI	Wed, Jul 26, 2006	27.62	28.96	27.07	28.84
1176	NASDAQ	SHBI	Tue, Jul 25, 2006	26.94	28.32	25.85	27.89
1175	NASDAQ	SHBI	Mon, Jul 24, 2006	26.94	27.88	26.17	27.03
1174	NASDAQ	SHBI	Fri, Jul 21, 2006	25.59	26.82	25.59	26.49
1173	NASDAQ	SHBI	Thu, Jul 20, 2006	27.42	27.85	25.21	25.81
1172	NASDAQ	SHBI	Wed, Jul 19, 2006	25.99	27.49	25.97	27.24
1171	NASDAQ	SHBI	Tue, Jul 18, 2006	25.93	26.45	25.14	25.87
1170	NASDAQ	SHBI	Mon, Jul 17, 2006	25.44	25.94	25.08	25.51
1169	NASDAQ	SHBI	Fri, Jul 14, 2006	25.74	27.12	25.35	25.70
1168	NASDAQ	SHBI	Thu, Jul 13, 2006	25.74	26.85	25.56	26.44
1167	NASDAQ	SHBI	Wed, Jul 12, 2006	26.89	27.41	25.76	25.77
1166	NASDAQ	SHBI	Tue, Jul 11, 2006	27.09	27.37	26.06	27.00
1165	NASDAQ	SHBI	Mon, Jul 10, 2006	27.00	27.62	26.62	27.20
1164	NASDAQ	SHBI	Fri, Jul 7, 2006	28.93	29.39	26.67	26.89
1163	NASDAQ	SHBI	Thu, Jul 6, 2006	27.17	28.50	27.17	28.46
1162	NASDAQ	SHBI	Wed, Jul 5, 2006	27.19	27.90	27.18	27.53
1161	NASDAQ	SHBI	Mon, Jul 3, 2006	27.31	28.00	27.25	27.54
1160	NASDAQ	SHBI	Fri, Jun 30, 2006	29.96	29.96	27.01	27.13
1159	NASDAQ	SHBI	Thu, Jun 29, 2006	29.25	29.96	29.22	29.96
1158	NASDAQ	SHBI	Wed, Jun 28, 2006	29.25	29.25	28.70	29.25
1157	NASDAQ	SHBI	Tue, Jun 27, 2006	28.95	29.29	28.90	29.25
1156	NASDAQ	SHBI	Mon, Jun 26, 2006	29.50	29.60	28.44	29.38
1155	NASDAQ	SHBI	Fri, Jun 23, 2006	29.53	29.53	28.78	29.22
1154	NASDAQ	SHBI	Thu, Jun 22, 2006	29.60	29.60	29.13	29.38
1153	NASDAQ	SHBI	Wed, Jun 21, 2006	29.28	29.66	29.02	29.64
1152	NASDAQ	SHBI	Tue, Jun 20, 2006	29.36	29.65	29.26	29.50
1151	NASDAQ	SHBI	Mon, Jun 19, 2006	29.24	29.73	28.97	29.47
1150	NASDAQ	SHBI	Fri, Jun 16, 2006	28.48	29.24	28.23	28.88
1149	NASDAQ	SHBI	Thu, Jun 15, 2006	29.49	29.49	28.50	29.00
1148	NASDAQ	SHBI	Wed, Jun 14, 2006	28.20	28.89	27.13	28.89
1147	NASDAQ	SHBI	Tue, Jun 13, 2006	28.56	28.80	26.80	27.95
1146	NASDAQ	SHBI	Mon, Jun 12, 2006	29.96	29.96	28.76	29.05
1145	NASDAQ	SHBI	Fri, Jun 9, 2006	29.50	29.80	29.20	29.52
1144	NASDAQ	SHBI	Thu, Jun 8, 2006	29.13	29.50	28.68	29.50
1143	NASDAQ	SHBI	Wed, Jun 7, 2006	28.65	29.43	28.02	28.99
1142	NASDAQ	SHBI	Tue, Jun 6, 2006	27.04	28.63	27.04	28.61
1141	NASDAQ	SHBI	Mon, Jun 5, 2006	28.63	28.63	28.01	28.39
1140	NASDAQ	SHBI	Fri, Jun 2, 2006	27.50	28.51	27.34	28.51
1139	NASDAQ	SHBI	Thu, Jun 1, 2006	28.96	28.96	27.15	27.65
1138	NASDAQ	SHBI	Wed, May 31, 2006	28.73	29.12	28.23	28.67
1137	NASDAQ	SHBI	Tue, May 30, 2006	26.91	28.41	26.91	28.17
1136	NASDAQ	SHBI	Fri, May 26, 2006	28.56	28.75	28.51	28.51
1135	NASDAQ	SHBI	Thu, May 25, 2006	28.11	28.13	27.63	27.67
1134	NASDAQ	SHBI	Wed, May 24, 2006	27.07	27.70	27.07	27.67
1133	NASDAQ	SHBI	Tue, May 23, 2006	27.17	27.27	27.13	27.27
1132	NASDAQ	SHBI	Mon, May 22, 2006	27.19	27.75	27.07	27.57
1131	NASDAQ	SHBI	Fri, May 19, 2006	29.33	29.67	26.67	27.49
1130	NASDAQ	SHBI	Thu, May 18, 2006	28.49	29.73	28.49	29.33
1129	NASDAQ	SHBI	Wed, May 17, 2006	28.45	28.60	28.07	28.40
1128	NASDAQ	SHBI	Tue, May 16, 2006	28.22	28.61	28.05	28.33
1127	NASDAQ	SHBI	Mon, May 15, 2006	27.03	27.71	26.83	27.65
1126	NASDAQ	SHBI	Fri, May 12, 2006	26.10	27.23	26.10	26.77
1125	NASDAQ	SHBI	Thu, May 11, 2006	25.33	26.39	25.17	26.39
1124	NASDAQ	SHBI	Wed, May 10, 2006	25.30	25.50	25.27	25.27
1123	NASDAQ	SHBI	Tue, May 9, 2006	25.34	25.34	25.22	25.22
1122	NASDAQ	SHBI	Mon, May 8, 2006	25.42	25.56	25.42	25.43
1121	NASDAQ	SHBI	Fri, May 5, 2006	25.45	25.59	25.38	25.58
1120	NASDAQ	SHBI	Thu, May 4, 2006	25.62	25.62	25.47	25.56
1119	NASDAQ	SHBI	Wed, May 3, 2006	25.35	25.60	25.34	25.60
1118	NASDAQ	SHBI	Tue, May 2, 2006	25.51	25.67	25.47	25.67
1117	NASDAQ	SHBI	Mon, May 1, 2006	25.05	25.42	25.05	25.42
1116	NASDAQ	SHBI	Fri, Apr 28, 2006	25.32	25.36	25.09	25.09
1115	NASDAQ	SHBI	Thu, Apr 27, 2006	24.85	25.31	24.85	25.15
1114	NASDAQ	SHBI	Wed, Apr 26, 2006	24.94	25.21	24.71	25.21
1113	NASDAQ	SHBI	Tue, Apr 25, 2006	24.53	24.74	24.47	24.74
1112	NASDAQ	SHBI	Mon, Apr 24, 2006	23.93	24.54	23.87	24.53
1111	NASDAQ	SHBI	Thu, Apr 20, 2006	24.31	24.31	23.93	23.93
1110	NASDAQ	SHBI	Wed, Apr 19, 2006	24.00	24.47	23.95	24.47
1109	NASDAQ	SHBI	Tue, Apr 18, 2006	24.21	24.67	23.83	24.00
1108	NASDAQ	SHBI	Mon, Apr 17, 2006	23.43	24.36	23.43	24.36
1107	NASDAQ	SHBI	Thu, Apr 13, 2006	23.33	23.73	23.33	23.73
1106	NASDAQ	SHBI	Wed, Apr 12, 2006	23.57	23.70	23.40	23.51
1105	NASDAQ	SHBI	Tue, Apr 11, 2006	23.71	23.71	23.34	23.53
1104	NASDAQ	SHBI	Mon, Apr 10, 2006	23.31	23.67	23.21	23.36
1103	NASDAQ	SHBI	Fri, Apr 7, 2006	23.73	23.73	23.73	23.73
1102	NASDAQ	SHBI	Thu, Apr 6, 2006	23.54	23.99	23.40	23.65
1101	NASDAQ	SHBI	Wed, Apr 5, 2006	23.73	23.75	23.46	23.53
1100	NASDAQ	SHBI	Tue, Apr 4, 2006	23.57	23.82	23.49	23.61
1099	NASDAQ	SHBI	Mon, Apr 3, 2006	23.56	23.76	23.52	23.73
1098	NASDAQ	SHBI	Fri, Mar 31, 2006	23.13	23.46	23.00	23.46
1097	NASDAQ	SHBI	Thu, Mar 30, 2006	23.33	23.33	22.98	23.13
1096	NASDAQ	SHBI	Wed, Mar 29, 2006	23.16	23.57	22.99	23.11
1095	NASDAQ	SHBI	Tue, Mar 28, 2006	23.46	23.53	23.33	23.37
1094	NASDAQ	SHBI	Mon, Mar 27, 2006	23.33	23.57	23.07	23.47
1093	NASDAQ	SHBI	Fri, Mar 24, 2006	23.67	23.67	23.33	23.66
1092	NASDAQ	SHBI	Thu, Mar 23, 2006	23.10	23.67	23.10	23.67
1091	NASDAQ	SHBI	Wed, Mar 22, 2006	23.33	23.33	23.13	23.31
1090	NASDAQ	SHBI	Tue, Mar 21, 2006	23.33	23.33	23.27	23.33
1089	NASDAQ	SHBI	Mon, Mar 20, 2006	23.30	23.33	23.17	23.33
1088	NASDAQ	SHBI	Fri, Mar 17, 2006	23.00	23.53	23.00	23.20
1087	NASDAQ	SHBI	Wed, Mar 15, 2006	22.80	22.97	22.67	22.67
1086	NASDAQ	SHBI	Tue, Mar 14, 2006	22.67	22.77	22.67	22.67
1085	NASDAQ	SHBI	Thu, Mar 9, 2006	22.67	22.67	22.67	22.67
1084	NASDAQ	SHBI	Wed, Mar 8, 2006	22.43	22.63	22.33	22.42
1083	NASDAQ	SHBI	Tue, Mar 7, 2006	22.73	22.73	22.73	22.73
1082	NASDAQ	SHBI	Fri, Mar 3, 2006	22.65	22.67	22.65	22.67
1081	NASDAQ	SHBI	Thu, Mar 2, 2006	22.33	22.33	22.33	22.33
1080	NASDAQ	SHBI	Wed, Mar 1, 2006	22.67	22.73	22.67	22.73
1079	NASDAQ	SHBI	Tue, Feb 28, 2006	22.01	22.53	22.01	22.53
1078	NASDAQ	SHBI	Mon, Feb 27, 2006	22.11	22.19	22.07	22.07
1077	NASDAQ	SHBI	Thu, Feb 23, 2006	22.67	22.67	22.01	22.13
1076	NASDAQ	SHBI	Wed, Feb 22, 2006	22.57	22.66	22.57	22.66
1075	NASDAQ	SHBI	Tue, Feb 21, 2006	22.02	22.02	22.02	22.02
1074	NASDAQ	SHBI	Fri, Feb 17, 2006	22.67	22.86	22.67	22.82
1073	NASDAQ	SHBI	Thu, Feb 16, 2006	22.00	23.00	22.00	23.00
1072	NASDAQ	SHBI	Tue, Feb 14, 2006	21.67	21.97	21.67	21.83
1071	NASDAQ	SHBI	Mon, Feb 13, 2006	21.67	21.97	21.67	21.97
1070	NASDAQ	SHBI	Fri, Feb 10, 2006	21.83	21.97	21.67	21.97
1069	NASDAQ	SHBI	Thu, Feb 9, 2006	21.50	21.97	21.50	21.67
1068	NASDAQ	SHBI	Wed, Feb 8, 2006	21.67	21.67	21.33	21.47
1067	NASDAQ	SHBI	Tue, Feb 7, 2006	21.33	21.67	21.17	21.67
1066	NASDAQ	SHBI	Mon, Feb 6, 2006	21.37	21.37	21.37	21.37
1065	NASDAQ	SHBI	Fri, Feb 3, 2006	21.33	21.33	21.33	21.33
1064	NASDAQ	SHBI	Thu, Feb 2, 2006	21.33	21.33	21.33	21.33
1063	NASDAQ	SHBI	Wed, Feb 1, 2006	21.47	21.47	21.40	21.40
1062	NASDAQ	SHBI	Tue, Jan 31, 2006	21.72	21.86	21.21	21.86
1061	NASDAQ	SHBI	Mon, Jan 30, 2006	21.97	22.00	21.73	21.73
1060	NASDAQ	SHBI	Fri, Jan 27, 2006	21.90	21.93	21.90	21.93
1059	NASDAQ	SHBI	Thu, Jan 26, 2006	21.53	21.85	21.53	21.65
1058	NASDAQ	SHBI	Wed, Jan 25, 2006	21.87	22.00	21.87	21.90
1057	NASDAQ	SHBI	Tue, Jan 24, 2006	21.83	21.87	21.83	21.87
1056	NASDAQ	SHBI	Fri, Jan 20, 2006	21.67	21.83	21.67	21.83
1055	NASDAQ	SHBI	Thu, Jan 19, 2006	21.67	21.67	21.51	21.67
1054	NASDAQ	SHBI	Tue, Jan 17, 2006	21.53	21.73	21.50	21.67
1053	NASDAQ	SHBI	Fri, Jan 13, 2006	20.92	21.51	20.92	21.37
1052	NASDAQ	SHBI	Thu, Jan 12, 2006	21.04	21.33	21.04	21.33
1051	NASDAQ	SHBI	Wed, Jan 11, 2006	21.16	21.16	21.05	21.05
1050	NASDAQ	SHBI	Tue, Jan 10, 2006	21.30	21.33	21.17	21.17
1049	NASDAQ	SHBI	Mon, Jan 9, 2006	21.00	21.27	21.00	21.27
1048	NASDAQ	SHBI	Fri, Jan 6, 2006	21.27	21.27	21.27	21.27
1047	NASDAQ	SHBI	Thu, Jan 5, 2006	21.27	21.27	21.16	21.16
1046	NASDAQ	SHBI	Wed, Jan 4, 2006	20.67	21.21	20.50	20.99
1045	NASDAQ	SHBI	Tue, Jan 3, 2006	20.56	20.67	20.56	20.67
1044	NASDAQ	SHBI	Fri, Dec 30, 2005	21.13	21.15	20.67	21.15
1043	NASDAQ	SHBI	Thu, Dec 29, 2005	21.33	21.50	21.33	21.40
1042	NASDAQ	SHBI	Wed, Dec 28, 2005	21.47	21.49	20.94	21.49
1041	NASDAQ	SHBI	Tue, Dec 27, 2005	21.37	21.58	21.37	21.58
1040	NASDAQ	SHBI	Fri, Dec 23, 2005	21.33	21.63	21.33	21.63
1039	NASDAQ	SHBI	Thu, Dec 22, 2005	20.17	21.09	20.17	21.09
1038	NASDAQ	SHBI	Wed, Dec 21, 2005	20.47	20.47	20.13	20.38
1037	NASDAQ	SHBI	Tue, Dec 20, 2005	20.50	20.50	19.83	20.35
1036	NASDAQ	SHBI	Mon, Dec 19, 2005	21.07	21.07	20.54	20.57
1035	NASDAQ	SHBI	Fri, Dec 16, 2005	21.33	21.33	21.07	21.07
1034	NASDAQ	SHBI	Thu, Dec 15, 2005	21.33	21.66	21.07	21.07
1033	NASDAQ	SHBI	Wed, Dec 14, 2005	21.34	21.34	21.33	21.33
1032	NASDAQ	SHBI	Tue, Dec 13, 2005	21.18	21.18	21.18	21.18
1031	NASDAQ	SHBI	Mon, Dec 12, 2005	21.50	21.50	21.17	21.33
1030	NASDAQ	SHBI	Fri, Dec 9, 2005	21.67	21.67	21.33	21.33
1029	NASDAQ	SHBI	Thu, Dec 8, 2005	21.17	21.67	21.17	21.67
1028	NASDAQ	SHBI	Wed, Dec 7, 2005	21.13	21.13	21.13	21.13
1027	NASDAQ	SHBI	Tue, Dec 6, 2005	21.53	21.53	21.30	21.30
1026	NASDAQ	SHBI	Mon, Dec 5, 2005	21.67	21.67	21.67	21.67
1025	NASDAQ	SHBI	Fri, Dec 2, 2005	21.67	22.00	21.67	22.00
1024	NASDAQ	SHBI	Thu, Dec 1, 2005	21.72	21.72	21.72	21.72
1023	NASDAQ	SHBI	Wed, Nov 30, 2005	22.05	22.05	22.05	22.05
1022	NASDAQ	SHBI	Mon, Nov 28, 2005	22.00	22.00	22.00	22.00
1021	NASDAQ	SHBI	Fri, Nov 25, 2005	22.00	22.00	22.00	22.00
1020	NASDAQ	SHBI	Tue, Nov 22, 2005	21.71	21.71	21.67	21.67
1019	NASDAQ	SHBI	Mon, Nov 21, 2005	22.00	22.00	21.71	21.71
1018	NASDAQ	SHBI	Fri, Nov 18, 2005	21.72	21.72	21.70	21.70
1017	NASDAQ	SHBI	Thu, Nov 17, 2005	21.78	22.00	21.78	21.99
1016	NASDAQ	SHBI	Wed, Nov 16, 2005	21.57	21.85	21.51	21.62
1015	NASDAQ	SHBI	Tue, Nov 15, 2005	21.67	21.67	21.57	21.67
1014	NASDAQ	SHBI	Mon, Nov 14, 2005	21.67	21.67	21.50	21.67
1013	NASDAQ	SHBI	Fri, Nov 11, 2005	21.33	21.67	21.33	21.33
1012	NASDAQ	SHBI	Thu, Nov 10, 2005	21.25	21.63	21.25	21.51
1011	NASDAQ	SHBI	Wed, Nov 9, 2005	21.35	21.67	21.35	21.41
1010	NASDAQ	SHBI	Tue, Nov 8, 2005	21.47	21.47	21.39	21.39
1009	NASDAQ	SHBI	Mon, Nov 7, 2005	21.33	21.67	21.33	21.67
1008	NASDAQ	SHBI	Thu, Nov 3, 2005	21.33	21.67	21.33	21.57
1007	NASDAQ	SHBI	Wed, Nov 2, 2005	21.25	21.53	21.25	21.33
1006	NASDAQ	SHBI	Tue, Nov 1, 2005	21.33	21.33	21.33	21.33
1005	NASDAQ	SHBI	Mon, Oct 31, 2005	21.25	21.33	21.25	21.33
1004	NASDAQ	SHBI	Fri, Oct 28, 2005	21.33	21.33	21.33	21.33
1003	NASDAQ	SHBI	Thu, Oct 27, 2005	21.30	21.30	21.30	21.30
1002	NASDAQ	SHBI	Wed, Oct 26, 2005	21.25	21.30	21.01	21.30
1001	NASDAQ	SHBI	Tue, Oct 25, 2005	21.42	21.42	21.25	21.25
1000	NASDAQ	SHBI	Mon, Oct 24, 2005	21.66	21.66	21.66	21.66
999	NASDAQ	SHBI	Fri, Oct 21, 2005	21.49	21.63	21.36	21.63
998	NASDAQ	SHBI	Thu, Oct 20, 2005	21.42	21.63	21.42	21.63
997	NASDAQ	SHBI	Wed, Oct 19, 2005	21.25	21.65	21.25	21.65
996	NASDAQ	SHBI	Tue, Oct 18, 2005	21.34	21.34	21.09	21.17
995	NASDAQ	SHBI	Mon, Oct 17, 2005	21.36	21.55	21.27	21.54
994	NASDAQ	SHBI	Fri, Oct 14, 2005	21.33	21.50	21.33	21.50
993	NASDAQ	SHBI	Thu, Oct 13, 2005	21.41	21.41	21.41	21.41
992	NASDAQ	SHBI	Tue, Oct 11, 2005	21.61	21.61	21.50	21.50
991	NASDAQ	SHBI	Mon, Oct 10, 2005	21.17	21.61	21.17	21.61
990	NASDAQ	SHBI	Fri, Oct 7, 2005	21.00	21.29	20.97	21.17
989	NASDAQ	SHBI	Thu, Oct 6, 2005	21.18	21.19	20.86	21.19
988	NASDAQ	SHBI	Wed, Oct 5, 2005	21.19	21.67	21.19	21.67
987	NASDAQ	SHBI	Tue, Oct 4, 2005	21.66	21.66	21.25	21.25
986	NASDAQ	SHBI	Mon, Oct 3, 2005	21.13	21.67	21.13	21.67
985	NASDAQ	SHBI	Fri, Sep 30, 2005	21.60	21.60	21.27	21.47
984	NASDAQ	SHBI	Thu, Sep 29, 2005	21.25	21.50	21.25	21.47
983	NASDAQ	SHBI	Wed, Sep 28, 2005	21.17	21.53	21.16	21.53
982	NASDAQ	SHBI	Tue, Sep 27, 2005	21.25	21.33	21.11	21.33
981	NASDAQ	SHBI	Mon, Sep 26, 2005	21.34	21.34	21.33	21.33
980	NASDAQ	SHBI	Fri, Sep 23, 2005	21.33	21.40	21.25	21.40
979	NASDAQ	SHBI	Thu, Sep 22, 2005	21.25	21.35	21.25	21.35
978	NASDAQ	SHBI	Wed, Sep 21, 2005	21.27	21.50	21.27	21.27
977	NASDAQ	SHBI	Tue, Sep 20, 2005	21.59	21.59	21.59	21.59
976	NASDAQ	SHBI	Mon, Sep 19, 2005	21.35	21.35	21.35	21.35
975	NASDAQ	SHBI	Fri, Sep 16, 2005	21.30	21.33	21.25	21.33
974	NASDAQ	SHBI	Thu, Sep 15, 2005	21.25	21.30	20.87	21.10
973	NASDAQ	SHBI	Wed, Sep 14, 2005	21.26	21.33	21.17	21.33
972	NASDAQ	SHBI	Tue, Sep 13, 2005	21.25	21.25	21.01	21.25
971	NASDAQ	SHBI	Mon, Sep 12, 2005	21.45	21.45	21.25	21.25
970	NASDAQ	SHBI	Fri, Sep 9, 2005	21.44	21.45	21.44	21.45
969	NASDAQ	SHBI	Wed, Sep 7, 2005	21.27	21.47	21.27	21.47
968	NASDAQ	SHBI	Tue, Sep 6, 2005	21.33	21.50	21.25	21.25
967	NASDAQ	SHBI	Fri, Sep 2, 2005	21.37	21.37	21.27	21.27
966	NASDAQ	SHBI	Thu, Sep 1, 2005	21.37	21.67	21.25	21.25
965	NASDAQ	SHBI	Wed, Aug 31, 2005	21.40	21.67	21.25	21.67
964	NASDAQ	SHBI	Mon, Aug 29, 2005	21.55	21.67	21.55	21.67
963	NASDAQ	SHBI	Fri, Aug 26, 2005	21.50	21.53	21.33	21.33
962	NASDAQ	SHBI	Wed, Aug 24, 2005	21.46	21.50	21.33	21.50
961	NASDAQ	SHBI	Tue, Aug 23, 2005	21.40	21.49	21.27	21.27
960	NASDAQ	SHBI	Mon, Aug 22, 2005	21.33	21.33	21.27	21.33
959	NASDAQ	SHBI	Fri, Aug 19, 2005	21.30	21.33	21.25	21.25
958	NASDAQ	SHBI	Thu, Aug 18, 2005	21.33	21.63	21.29	21.49
957	NASDAQ	SHBI	Wed, Aug 17, 2005	21.26	21.33	21.25	21.33
956	NASDAQ	SHBI	Tue, Aug 16, 2005	21.33	21.33	21.07	21.20
955	NASDAQ	SHBI	Mon, Aug 15, 2005	21.33	21.33	21.07	21.31
954	NASDAQ	SHBI	Fri, Aug 12, 2005	21.51	21.51	21.51	21.51
953	NASDAQ	SHBI	Thu, Aug 11, 2005	21.05	22.00	21.05	22.00
952	NASDAQ	SHBI	Wed, Aug 10, 2005	22.00	22.00	21.70	21.70
951	NASDAQ	SHBI	Tue, Aug 9, 2005	21.49	22.00	21.43	22.00
950	NASDAQ	SHBI	Mon, Aug 8, 2005	21.18	21.35	21.17	21.32
949	NASDAQ	SHBI	Fri, Aug 5, 2005	22.00	22.00	21.43	21.72
948	NASDAQ	SHBI	Thu, Aug 4, 2005	21.99	22.11	21.47	22.03
947	NASDAQ	SHBI	Wed, Aug 3, 2005	20.67	21.60	20.67	21.60
946	NASDAQ	SHBI	Tue, Aug 2, 2005	19.91	20.66	19.91	20.60
945	NASDAQ	SHBI	Mon, Aug 1, 2005	19.45	19.45	19.40	19.40
944	NASDAQ	SHBI	Fri, Jul 29, 2005	19.67	19.97	19.66	19.67
943	NASDAQ	SHBI	Thu, Jul 28, 2005	19.20	19.83	19.20	19.80
942	NASDAQ	SHBI	Wed, Jul 27, 2005	19.35	19.36	19.15	19.33
941	NASDAQ	SHBI	Tue, Jul 26, 2005	19.33	19.33	19.33	19.33
940	NASDAQ	SHBI	Mon, Jul 25, 2005	19.17	19.51	19.05	19.51
939	NASDAQ	SHBI	Fri, Jul 22, 2005	19.36	19.36	19.35	19.35
938	NASDAQ	SHBI	Thu, Jul 21, 2005	19.17	19.51	19.17	19.37
937	NASDAQ	SHBI	Wed, Jul 20, 2005	19.07	19.07	19.07	19.07
936	NASDAQ	SHBI	Tue, Jul 19, 2005	19.19	19.66	18.91	19.33
935	NASDAQ	SHBI	Mon, Jul 18, 2005	19.19	19.19	19.08	19.10
934	NASDAQ	SHBI	Fri, Jul 15, 2005	19.15	19.45	18.93	19.45
933	NASDAQ	SHBI	Thu, Jul 14, 2005	19.14	19.38	18.67	19.00
932	NASDAQ	SHBI	Wed, Jul 13, 2005	19.33	19.55	19.18	19.33
931	NASDAQ	SHBI	Tue, Jul 12, 2005	19.67	19.67	19.03	19.30
930	NASDAQ	SHBI	Mon, Jul 11, 2005	19.59	19.63	19.33	19.58
929	NASDAQ	SHBI	Fri, Jul 8, 2005	19.52	19.99	19.33	19.45
928	NASDAQ	SHBI	Thu, Jul 7, 2005	19.55	20.00	19.55	20.00
927	NASDAQ	SHBI	Wed, Jul 6, 2005	19.40	19.67	19.40	19.67
926	NASDAQ	SHBI	Tue, Jul 5, 2005	19.00	19.86	19.00	19.67
925	NASDAQ	SHBI	Fri, Jul 1, 2005	19.00	19.31	18.83	19.31
924	NASDAQ	SHBI	Thu, Jun 30, 2005	19.00	19.00	18.83	18.84
923	NASDAQ	SHBI	Wed, Jun 29, 2005	19.05	19.33	18.83	19.00
922	NASDAQ	SHBI	Tue, Jun 28, 2005	19.33	19.40	19.21	19.21
921	NASDAQ	SHBI	Mon, Jun 27, 2005	18.67	19.27	18.35	19.00
920	NASDAQ	SHBI	Fri, Jun 24, 2005	19.67	19.67	17.52	17.52
919	NASDAQ	SHBI	Thu, Jun 23, 2005	19.67	19.67	19.50	19.50
918	NASDAQ	SHBI	Wed, Jun 22, 2005	19.85	19.87	19.67	19.67
917	NASDAQ	SHBI	Tue, Jun 21, 2005	19.50	20.00	19.18	20.00
916	NASDAQ	SHBI	Mon, Jun 20, 2005	19.67	19.71	19.67	19.67
915	NASDAQ	SHBI	Fri, Jun 17, 2005	19.67	20.00	19.61	20.00
914	NASDAQ	SHBI	Thu, Jun 16, 2005	20.00	20.00	19.67	19.71
913	NASDAQ	SHBI	Tue, Jun 14, 2005	20.04	20.05	20.04	20.05
912	NASDAQ	SHBI	Mon, Jun 13, 2005	19.87	20.07	19.87	20.07
911	NASDAQ	SHBI	Fri, Jun 10, 2005	20.07	20.14	20.07	20.14
910	NASDAQ	SHBI	Thu, Jun 9, 2005	20.13	20.16	19.73	19.74
909	NASDAQ	SHBI	Wed, Jun 8, 2005	19.80	20.13	19.80	20.13
908	NASDAQ	SHBI	Tue, Jun 7, 2005	20.17	20.17	19.57	19.71
907	NASDAQ	SHBI	Mon, Jun 6, 2005	20.17	20.17	20.00	20.17
906	NASDAQ	SHBI	Fri, Jun 3, 2005	20.03	20.15	20.03	20.10
905	NASDAQ	SHBI	Thu, Jun 2, 2005	20.00	20.00	19.80	19.80
904	NASDAQ	SHBI	Wed, Jun 1, 2005	19.73	19.94	19.73	19.94
903	NASDAQ	SHBI	Tue, May 31, 2005	19.85	19.93	19.67	19.93
902	NASDAQ	SHBI	Fri, May 27, 2005	19.83	20.00	19.83	19.87
901	NASDAQ	SHBI	Thu, May 26, 2005	19.97	19.97	19.97	19.97
900	NASDAQ	SHBI	Wed, May 25, 2005	19.98	19.98	19.45	19.45
899	NASDAQ	SHBI	Tue, May 24, 2005	19.00	19.40	18.89	19.40
898	NASDAQ	SHBI	Mon, May 23, 2005	19.46	19.60	19.10	19.10
897	NASDAQ	SHBI	Fri, May 20, 2005	19.56	19.56	19.01	19.50
896	NASDAQ	SHBI	Wed, May 18, 2005	19.83	19.87	19.41	19.65
895	NASDAQ	SHBI	Tue, May 17, 2005	19.67	19.73	19.54	19.73
894	NASDAQ	SHBI	Mon, May 16, 2005	20.00	20.00	19.99	19.99
893	NASDAQ	SHBI	Fri, May 13, 2005	19.87	19.87	19.87	19.87
892	NASDAQ	SHBI	Thu, May 12, 2005	19.90	19.90	19.87	19.87
891	NASDAQ	SHBI	Mon, May 9, 2005	19.97	20.00	19.51	19.51
890	NASDAQ	SHBI	Fri, May 6, 2005	19.90	19.90	19.61	19.61
889	NASDAQ	SHBI	Wed, May 4, 2005	20.49	20.49	20.33	20.33
888	NASDAQ	SHBI	Mon, May 2, 2005	20.60	20.60	20.06	20.60
887	NASDAQ	SHBI	Fri, Apr 29, 2005	20.60	20.60	20.33	20.59
886	NASDAQ	SHBI	Thu, Apr 28, 2005	20.33	20.33	20.33	20.33
885	NASDAQ	SHBI	Wed, Apr 27, 2005	20.00	20.17	20.00	20.11
884	NASDAQ	SHBI	Tue, Apr 26, 2005	20.00	20.00	20.00	20.00
883	NASDAQ	SHBI	Mon, Apr 25, 2005	20.03	20.03	20.00	20.00
882	NASDAQ	SHBI	Fri, Apr 22, 2005	20.27	20.27	20.10	20.10
881	NASDAQ	SHBI	Thu, Apr 21, 2005	20.33	20.33	20.33	20.33
880	NASDAQ	SHBI	Wed, Apr 20, 2005	20.33	20.33	20.33	20.33
879	NASDAQ	SHBI	Mon, Apr 18, 2005	20.00	20.00	20.00	20.00
878	NASDAQ	SHBI	Fri, Apr 15, 2005	20.05	20.60	20.05	20.60
877	NASDAQ	SHBI	Thu, Apr 14, 2005	21.29	21.29	20.23	20.31
876	NASDAQ	SHBI	Wed, Apr 13, 2005	20.67	20.67	20.56	20.56
875	NASDAQ	SHBI	Tue, Apr 12, 2005	21.33	21.33	20.67	20.97
874	NASDAQ	SHBI	Mon, Apr 11, 2005	21.33	21.33	20.97	21.03
873	NASDAQ	SHBI	Fri, Apr 8, 2005	21.30	21.33	21.07	21.20
872	NASDAQ	SHBI	Thu, Apr 7, 2005	21.20	21.20	20.79	20.87
871	NASDAQ	SHBI	Wed, Apr 6, 2005	20.46	20.46	20.46	20.46
870	NASDAQ	SHBI	Tue, Apr 5, 2005	20.33	20.47	20.07	20.46
869	NASDAQ	SHBI	Mon, Apr 4, 2005	20.72	20.72	20.37	20.37
868	NASDAQ	SHBI	Fri, Apr 1, 2005	20.67	20.67	20.67	20.67
867	NASDAQ	SHBI	Thu, Mar 31, 2005	21.00	21.00	20.73	20.73
866	NASDAQ	SHBI	Wed, Mar 30, 2005	21.50	21.50	21.27	21.27
865	NASDAQ	SHBI	Mon, Mar 28, 2005	21.73	21.73	21.41	21.41
864	NASDAQ	SHBI	Wed, Mar 23, 2005	21.69	21.73	21.41	21.73
863	NASDAQ	SHBI	Mon, Mar 21, 2005	21.67	22.21	21.67	22.00
862	NASDAQ	SHBI	Fri, Mar 18, 2005	22.07	22.07	22.07	22.07
861	NASDAQ	SHBI	Thu, Mar 17, 2005	21.40	21.40	21.40	21.40
860	NASDAQ	SHBI	Wed, Mar 16, 2005	21.57	21.95	21.57	21.74
859	NASDAQ	SHBI	Tue, Mar 15, 2005	21.77	21.77	21.54	21.55
858	NASDAQ	SHBI	Mon, Mar 14, 2005	22.20	22.20	21.75	21.75
857	NASDAQ	SHBI	Fri, Mar 11, 2005	22.65	22.65	22.27	22.39
856	NASDAQ	SHBI	Thu, Mar 10, 2005	22.21	22.21	22.21	22.21
855	NASDAQ	SHBI	Wed, Mar 9, 2005	22.20	22.49	22.20	22.49
854	NASDAQ	SHBI	Mon, Mar 7, 2005	22.20	22.23	22.20	22.23
853	NASDAQ	SHBI	Thu, Mar 3, 2005	22.47	22.67	22.47	22.67
852	NASDAQ	SHBI	Wed, Mar 2, 2005	22.31	22.33	22.17	22.33
851	NASDAQ	SHBI	Tue, Mar 1, 2005	22.66	22.66	22.66	22.66
850	NASDAQ	SHBI	Thu, Feb 24, 2005	22.67	22.67	22.67	22.67
849	NASDAQ	SHBI	Wed, Feb 23, 2005	22.67	22.83	22.67	22.83
848	NASDAQ	SHBI	Tue, Feb 22, 2005	22.67	22.67	22.67	22.67
847	NASDAQ	SHBI	Thu, Feb 17, 2005	22.67	22.76	22.67	22.67
846	NASDAQ	SHBI	Wed, Feb 16, 2005	22.76	22.76	22.75	22.75
845	NASDAQ	SHBI	Tue, Feb 15, 2005	22.83	22.83	22.74	22.74
844	NASDAQ	SHBI	Mon, Feb 14, 2005	22.81	22.84	22.81	22.83
843	NASDAQ	SHBI	Fri, Feb 11, 2005	22.67	22.67	22.67	22.67
842	NASDAQ	SHBI	Wed, Feb 9, 2005	23.13	23.13	23.13	23.13
841	NASDAQ	SHBI	Tue, Feb 8, 2005	23.23	23.25	23.08	23.22
840	NASDAQ	SHBI	Mon, Feb 7, 2005	23.33	23.33	23.33	23.33
839	NASDAQ	SHBI	Fri, Feb 4, 2005	23.29	23.29	23.29	23.29
838	NASDAQ	SHBI	Thu, Feb 3, 2005	23.30	23.30	23.07	23.12
837	NASDAQ	SHBI	Wed, Feb 2, 2005	22.78	22.89	22.77	22.89
836	NASDAQ	SHBI	Tue, Feb 1, 2005	22.95	22.95	22.80	22.92
835	NASDAQ	SHBI	Mon, Jan 31, 2005	23.30	23.30	23.30	23.30
834	NASDAQ	SHBI	Fri, Jan 28, 2005	23.11	23.11	23.11	23.11
833	NASDAQ	SHBI	Thu, Jan 27, 2005	22.67	23.00	22.67	23.00
832	NASDAQ	SHBI	Wed, Jan 26, 2005	22.99	22.99	22.67	22.67
831	NASDAQ	SHBI	Tue, Jan 25, 2005	22.78	22.78	22.67	22.67
830	NASDAQ	SHBI	Mon, Jan 24, 2005	22.03	22.73	22.03	22.25
829	NASDAQ	SHBI	Fri, Jan 21, 2005	22.17	22.73	22.17	22.73
828	NASDAQ	SHBI	Thu, Jan 20, 2005	22.27	22.47	22.27	22.38
827	NASDAQ	SHBI	Wed, Jan 19, 2005	22.67	22.67	22.44	22.53
826	NASDAQ	SHBI	Tue, Jan 18, 2005	22.33	23.00	22.17	23.00
825	NASDAQ	SHBI	Fri, Jan 14, 2005	23.00	23.00	22.17	22.70
824	NASDAQ	SHBI	Thu, Jan 13, 2005	23.43	23.43	23.22	23.22
823	NASDAQ	SHBI	Wed, Jan 12, 2005	23.23	23.43	23.23	23.43
822	NASDAQ	SHBI	Tue, Jan 11, 2005	23.33	23.63	22.99	23.27
821	NASDAQ	SHBI	Mon, Jan 10, 2005	23.18	23.61	23.14	23.61
820	NASDAQ	SHBI	Fri, Jan 7, 2005	23.83	23.83	23.21	23.21
819	NASDAQ	SHBI	Thu, Jan 6, 2005	23.27	23.83	23.27	23.83
818	NASDAQ	SHBI	Wed, Jan 5, 2005	23.27	23.63	23.27	23.41
817	NASDAQ	SHBI	Tue, Jan 4, 2005	23.73	23.73	23.13	23.33
816	NASDAQ	SHBI	Mon, Jan 3, 2005	23.93	23.99	23.65	23.87
815	NASDAQ	SHBI	Fri, Dec 31, 2004	24.33	24.33	23.67	24.19
814	NASDAQ	SHBI	Thu, Dec 30, 2004	24.26	24.27	24.26	24.27
813	NASDAQ	SHBI	Wed, Dec 29, 2004	24.27	24.27	24.14	24.27
812	NASDAQ	SHBI	Tue, Dec 28, 2004	24.27	24.30	24.23	24.23
811	NASDAQ	SHBI	Mon, Dec 27, 2004	24.41	24.41	24.23	24.23
810	NASDAQ	SHBI	Thu, Dec 23, 2004	24.67	24.85	24.07	24.31
809	NASDAQ	SHBI	Wed, Dec 22, 2004	23.41	25.00	23.41	24.67
808	NASDAQ	SHBI	Tue, Dec 21, 2004	23.93	24.00	23.30	24.00
807	NASDAQ	SHBI	Mon, Dec 20, 2004	22.23	23.81	22.05	23.62
806	NASDAQ	SHBI	Fri, Dec 17, 2004	22.10	22.10	21.77	22.10
805	NASDAQ	SHBI	Thu, Dec 16, 2004	22.00	22.00	21.91	22.00
804	NASDAQ	SHBI	Wed, Dec 15, 2004	22.03	22.03	22.00	22.00
803	NASDAQ	SHBI	Tue, Dec 14, 2004	21.97	22.00	21.87	21.87
802	NASDAQ	SHBI	Mon, Dec 13, 2004	22.17	22.17	22.00	22.00
801	NASDAQ	SHBI	Fri, Dec 10, 2004	22.00	22.17	21.89	22.17
800	NASDAQ	SHBI	Thu, Dec 9, 2004	21.79	22.00	21.69	22.00
799	NASDAQ	SHBI	Wed, Dec 8, 2004	21.93	22.00	21.90	21.91
798	NASDAQ	SHBI	Tue, Dec 7, 2004	21.41	21.67	21.41	21.61
797	NASDAQ	SHBI	Mon, Dec 6, 2004	21.34	21.73	21.34	21.73
796	NASDAQ	SHBI	Fri, Dec 3, 2004	21.73	21.73	21.34	21.34
795	NASDAQ	SHBI	Thu, Dec 2, 2004	21.37	21.67	21.03	21.33
794	NASDAQ	SHBI	Wed, Dec 1, 2004	21.00	21.92	21.00	21.67
793	NASDAQ	SHBI	Tue, Nov 30, 2004	20.97	21.24	20.83	21.24
792	NASDAQ	SHBI	Mon, Nov 29, 2004	21.13	21.13	20.93	21.00
791	NASDAQ	SHBI	Fri, Nov 26, 2004	20.67	20.67	20.67	20.67
790	NASDAQ	SHBI	Wed, Nov 24, 2004	21.13	21.13	21.13	21.13
789	NASDAQ	SHBI	Tue, Nov 23, 2004	21.00	21.00	21.00	21.00
788	NASDAQ	SHBI	Mon, Nov 22, 2004	20.34	20.34	20.34	20.34
787	NASDAQ	SHBI	Fri, Nov 19, 2004	20.83	21.00	20.34	21.00
786	NASDAQ	SHBI	Thu, Nov 18, 2004	20.67	20.67	20.51	20.51
785	NASDAQ	SHBI	Wed, Nov 17, 2004	20.81	20.99	20.67	20.93
784	NASDAQ	SHBI	Tue, Nov 16, 2004	20.69	20.80	20.36	20.80
783	NASDAQ	SHBI	Mon, Nov 15, 2004	20.55	21.23	20.26	21.06
782	NASDAQ	SHBI	Fri, Nov 12, 2004	19.93	20.55	19.51	20.21
781	NASDAQ	SHBI	Thu, Nov 11, 2004	19.37	19.75	19.37	19.75
780	NASDAQ	SHBI	Wed, Nov 10, 2004	19.72	19.93	19.66	19.78
779	NASDAQ	SHBI	Tue, Nov 9, 2004	19.63	19.63	19.37	19.39
778	NASDAQ	SHBI	Mon, Nov 8, 2004	19.37	19.47	19.37	19.40
777	NASDAQ	SHBI	Fri, Nov 5, 2004	19.37	19.48	19.37	19.48
776	NASDAQ	SHBI	Thu, Nov 4, 2004	19.37	19.63	19.37	19.37
775	NASDAQ	SHBI	Wed, Nov 3, 2004	19.47	19.48	19.47	19.47
774	NASDAQ	SHBI	Tue, Nov 2, 2004	19.37	19.57	19.37	19.57
773	NASDAQ	SHBI	Mon, Nov 1, 2004	19.37	19.37	19.37	19.37
772	NASDAQ	SHBI	Wed, Oct 27, 2004	19.37	19.37	19.37	19.37
771	NASDAQ	SHBI	Tue, Oct 26, 2004	19.37	19.37	19.37	19.37
770	NASDAQ	SHBI	Mon, Oct 25, 2004	20.00	20.00	19.37	19.37
769	NASDAQ	SHBI	Fri, Oct 22, 2004	20.15	20.15	20.01	20.01
768	NASDAQ	SHBI	Thu, Oct 21, 2004	20.01	20.15	20.01	20.15
767	NASDAQ	SHBI	Wed, Oct 20, 2004	20.00	20.30	20.00	20.01
766	NASDAQ	SHBI	Tue, Oct 19, 2004	20.20	20.27	20.01	20.11
765	NASDAQ	SHBI	Mon, Oct 18, 2004	19.85	20.18	19.85	20.18
764	NASDAQ	SHBI	Fri, Oct 15, 2004	19.73	19.93	19.73	19.93
763	NASDAQ	SHBI	Wed, Oct 13, 2004	20.20	20.20	20.20	20.20
762	NASDAQ	SHBI	Tue, Oct 12, 2004	19.83	20.07	19.83	20.07
761	NASDAQ	SHBI	Mon, Oct 11, 2004	20.00	20.23	20.00	20.23
760	NASDAQ	SHBI	Fri, Oct 8, 2004	20.00	20.00	19.67	20.00
759	NASDAQ	SHBI	Thu, Oct 7, 2004	20.17	20.26	19.90	20.08
758	NASDAQ	SHBI	Wed, Oct 6, 2004	20.00	20.12	19.99	20.12
757	NASDAQ	SHBI	Tue, Oct 5, 2004	20.00	20.00	19.78	19.78
756	NASDAQ	SHBI	Mon, Oct 4, 2004	19.83	20.00	19.57	19.80
755	NASDAQ	SHBI	Fri, Oct 1, 2004	19.33	19.80	19.27	19.60
754	NASDAQ	SHBI	Thu, Sep 30, 2004	19.38	19.63	19.20	19.37
753	NASDAQ	SHBI	Wed, Sep 29, 2004	19.74	19.76	19.41	19.75
752	NASDAQ	SHBI	Tue, Sep 28, 2004	19.75	19.75	19.74	19.74
751	NASDAQ	SHBI	Mon, Sep 27, 2004	19.20	19.59	19.20	19.59
750	NASDAQ	SHBI	Fri, Sep 24, 2004	19.50	19.73	19.15	19.45
749	NASDAQ	SHBI	Thu, Sep 23, 2004	19.33	19.50	19.17	19.50
748	NASDAQ	SHBI	Wed, Sep 22, 2004	19.58	19.64	19.33	19.64
747	NASDAQ	SHBI	Tue, Sep 21, 2004	19.43	19.97	19.33	19.60
746	NASDAQ	SHBI	Mon, Sep 20, 2004	19.21	19.21	19.21	19.21
745	NASDAQ	SHBI	Fri, Sep 17, 2004	19.66	19.66	19.34	19.34
744	NASDAQ	SHBI	Thu, Sep 16, 2004	19.23	19.29	19.14	19.21
743	NASDAQ	SHBI	Wed, Sep 15, 2004	19.50	19.50	19.48	19.48
742	NASDAQ	SHBI	Mon, Sep 13, 2004	19.82	19.82	19.11	19.80
741	NASDAQ	SHBI	Fri, Sep 10, 2004	19.51	19.55	19.50	19.53
740	NASDAQ	SHBI	Thu, Sep 9, 2004	19.51	19.80	19.25	19.60
739	NASDAQ	SHBI	Wed, Sep 8, 2004	19.67	19.67	19.51	19.63
738	NASDAQ	SHBI	Tue, Sep 7, 2004	19.79	19.79	19.67	19.67
737	NASDAQ	SHBI	Fri, Sep 3, 2004	19.33	19.75	19.33	19.33
736	NASDAQ	SHBI	Thu, Sep 2, 2004	19.23	19.33	19.19	19.33
735	NASDAQ	SHBI	Wed, Sep 1, 2004	19.10	19.67	19.10	19.67
734	NASDAQ	SHBI	Mon, Aug 30, 2004	19.67	19.67	19.13	19.13
733	NASDAQ	SHBI	Fri, Aug 27, 2004	19.33	19.33	19.33	19.33
732	NASDAQ	SHBI	Thu, Aug 26, 2004	19.47	19.47	19.17	19.33
731	NASDAQ	SHBI	Wed, Aug 25, 2004	19.17	19.47	19.17	19.46
730	NASDAQ	SHBI	Tue, Aug 24, 2004	19.33	19.33	19.10	19.17
729	NASDAQ	SHBI	Mon, Aug 23, 2004	19.32	19.35	19.13	19.35
728	NASDAQ	SHBI	Fri, Aug 20, 2004	19.33	19.33	19.33	19.33
727	NASDAQ	SHBI	Thu, Aug 19, 2004	19.33	19.33	19.01	19.13
726	NASDAQ	SHBI	Wed, Aug 18, 2004	18.64	19.33	18.64	19.33
725	NASDAQ	SHBI	Tue, Aug 17, 2004	19.03	19.13	18.98	18.99
724	NASDAQ	SHBI	Mon, Aug 16, 2004	18.99	19.00	18.93	18.98
723	NASDAQ	SHBI	Fri, Aug 13, 2004	18.70	18.71	18.70	18.70
722	NASDAQ	SHBI	Thu, Aug 12, 2004	18.66	18.77	18.66	18.71
721	NASDAQ	SHBI	Wed, Aug 11, 2004	19.02	19.26	18.97	18.99
720	NASDAQ	SHBI	Tue, Aug 10, 2004	19.27	19.27	18.85	18.85
719	NASDAQ	SHBI	Mon, Aug 9, 2004	19.05	19.05	18.73	18.81
718	NASDAQ	SHBI	Fri, Aug 6, 2004	19.07	19.07	19.07	19.07
717	NASDAQ	SHBI	Thu, Aug 5, 2004	19.10	19.10	19.01	19.01
716	NASDAQ	SHBI	Wed, Aug 4, 2004	18.60	19.07	18.60	19.07
715	NASDAQ	SHBI	Tue, Aug 3, 2004	18.66	18.66	18.65	18.65
714	NASDAQ	SHBI	Mon, Aug 2, 2004	18.69	18.69	18.67	18.67
713	NASDAQ	SHBI	Fri, Jul 30, 2004	19.67	19.67	18.74	18.75
712	NASDAQ	SHBI	Thu, Jul 29, 2004	19.00	19.16	19.00	19.00
711	NASDAQ	SHBI	Wed, Jul 28, 2004	18.91	18.91	18.91	18.91
710	NASDAQ	SHBI	Tue, Jul 27, 2004	19.00	19.00	18.81	18.81
709	NASDAQ	SHBI	Mon, Jul 26, 2004	18.73	18.95	18.69	18.69
708	NASDAQ	SHBI	Fri, Jul 23, 2004	19.07	19.12	19.07	19.07
707	NASDAQ	SHBI	Thu, Jul 22, 2004	19.30	19.31	19.14	19.16
706	NASDAQ	SHBI	Wed, Jul 21, 2004	18.93	19.56	18.93	19.39
705	NASDAQ	SHBI	Tue, Jul 20, 2004	19.93	19.93	18.58	19.09
704	NASDAQ	SHBI	Mon, Jul 19, 2004	19.50	19.82	19.47	19.68
703	NASDAQ	SHBI	Fri, Jul 16, 2004	19.87	19.87	19.37	19.47
702	NASDAQ	SHBI	Thu, Jul 15, 2004	19.50	19.73	19.30	19.73
701	NASDAQ	SHBI	Wed, Jul 14, 2004	19.33	19.52	19.11	19.52
700	NASDAQ	SHBI	Tue, Jul 13, 2004	19.09	19.47	19.09	19.45
699	NASDAQ	SHBI	Mon, Jul 12, 2004	18.00	19.17	18.00	19.17
698	NASDAQ	SHBI	Fri, Jul 9, 2004	17.80	18.23	17.80	18.23
697	NASDAQ	SHBI	Thu, Jul 8, 2004	17.41	17.74	17.40	17.74
696	NASDAQ	SHBI	Wed, Jul 7, 2004	17.00	17.46	16.99	17.46
695	NASDAQ	SHBI	Tue, Jul 6, 2004	16.93	17.10	16.77	17.10
694	NASDAQ	SHBI	Fri, Jul 2, 2004	17.12	17.12	16.76	16.83
693	NASDAQ	SHBI	Thu, Jul 1, 2004	17.00	17.27	16.78	16.83
692	NASDAQ	SHBI	Wed, Jun 30, 2004	17.33	17.33	16.91	17.09
691	NASDAQ	SHBI	Tue, Jun 29, 2004	17.33	17.65	17.22	17.24
690	NASDAQ	SHBI	Mon, Jun 28, 2004	18.17	18.17	17.11	17.34
689	NASDAQ	SHBI	Fri, Jun 25, 2004	17.69	19.60	17.03	17.07
688	NASDAQ	SHBI	Thu, Jun 24, 2004	17.31	17.79	17.17	17.47
687	NASDAQ	SHBI	Wed, Jun 23, 2004	17.29	17.32	16.82	17.13
686	NASDAQ	SHBI	Tue, Jun 22, 2004	18.33	18.33	16.77	16.77
685	NASDAQ	SHBI	Mon, Jun 21, 2004	17.77	17.78	17.38	17.65
684	NASDAQ	SHBI	Fri, Jun 18, 2004	18.63	18.94	17.70	17.77
683	NASDAQ	SHBI	Thu, Jun 17, 2004	19.27	19.27	18.67	18.67
682	NASDAQ	SHBI	Wed, Jun 16, 2004	19.36	19.50	19.02	19.02
681	NASDAQ	SHBI	Tue, Jun 15, 2004	19.67	19.67	19.00	19.36
680	NASDAQ	SHBI	Mon, Jun 14, 2004	19.00	19.43	18.73	19.26
679	NASDAQ	SHBI	Thu, Jun 10, 2004	19.37	19.51	19.00	19.23
678	NASDAQ	SHBI	Wed, Jun 9, 2004	19.51	19.82	19.37	19.37
677	NASDAQ	SHBI	Tue, Jun 8, 2004	19.85	19.85	19.37	19.81
676	NASDAQ	SHBI	Mon, Jun 7, 2004	19.37	19.95	19.37	19.82
675	NASDAQ	SHBI	Fri, Jun 4, 2004	19.41	19.41	19.37	19.37
674	NASDAQ	SHBI	Thu, Jun 3, 2004	20.07	20.07	19.35	19.36
673	NASDAQ	SHBI	Wed, Jun 2, 2004	19.78	19.78	19.53	19.53
672	NASDAQ	SHBI	Tue, Jun 1, 2004	19.78	20.21	19.37	19.78
671	NASDAQ	SHBI	Fri, May 28, 2004	19.81	19.83	19.67	19.67
670	NASDAQ	SHBI	Thu, May 27, 2004	19.83	20.05	19.83	20.05
669	NASDAQ	SHBI	Wed, May 26, 2004	20.16	20.16	19.73	19.99
668	NASDAQ	SHBI	Tue, May 25, 2004	20.33	20.33	20.00	20.20
667	NASDAQ	SHBI	Mon, May 24, 2004	19.71	20.23	19.67	19.99
666	NASDAQ	SHBI	Fri, May 21, 2004	19.44	19.73	19.37	19.67
665	NASDAQ	SHBI	Thu, May 20, 2004	19.67	20.08	19.37	19.43
664	NASDAQ	SHBI	Wed, May 19, 2004	20.33	20.63	19.67	19.71
663	NASDAQ	SHBI	Tue, May 18, 2004	19.95	20.32	19.95	20.31
662	NASDAQ	SHBI	Mon, May 17, 2004	19.67	20.33	19.67	20.33
661	NASDAQ	SHBI	Fri, May 14, 2004	19.87	20.19	19.67	20.16
660	NASDAQ	SHBI	Thu, May 13, 2004	19.87	20.49	19.57	20.18
659	NASDAQ	SHBI	Wed, May 12, 2004	19.68	20.18	19.67	20.17
658	NASDAQ	SHBI	Tue, May 11, 2004	19.74	19.97	19.74	19.97
657	NASDAQ	SHBI	Mon, May 10, 2004	20.00	20.00	19.73	19.73
656	NASDAQ	SHBI	Fri, May 7, 2004	19.83	20.33	19.73	19.74
655	NASDAQ	SHBI	Thu, May 6, 2004	20.09	20.47	19.69	19.83
654	NASDAQ	SHBI	Wed, May 5, 2004	20.09	20.43	20.09	20.43
653	NASDAQ	SHBI	Tue, May 4, 2004	19.93	20.09	19.73	19.89
652	NASDAQ	SHBI	Mon, May 3, 2004	19.60	20.23	19.60	19.97
651	NASDAQ	SHBI	Fri, Apr 30, 2004	19.68	19.91	19.39	19.55
650	NASDAQ	SHBI	Thu, Apr 29, 2004	20.63	20.63	19.59	19.59
649	NASDAQ	SHBI	Wed, Apr 28, 2004	20.33	20.67	20.01	20.28
648	NASDAQ	SHBI	Tue, Apr 27, 2004	20.61	20.67	20.30	20.47
647	NASDAQ	SHBI	Mon, Apr 26, 2004	21.21	21.21	20.49	20.50
646	NASDAQ	SHBI	Fri, Apr 23, 2004	21.03	21.03	20.77	20.77
645	NASDAQ	SHBI	Thu, Apr 22, 2004	21.03	21.29	20.70	21.27
644	NASDAQ	SHBI	Wed, Apr 21, 2004	20.63	21.13	20.45	20.63
643	NASDAQ	SHBI	Tue, Apr 20, 2004	21.33	21.45	20.93	20.93
642	NASDAQ	SHBI	Mon, Apr 19, 2004	21.13	21.37	20.97	21.33
641	NASDAQ	SHBI	Fri, Apr 16, 2004	20.47	21.33	20.47	20.95
640	NASDAQ	SHBI	Thu, Apr 15, 2004	20.92	20.93	20.44	20.68
639	NASDAQ	SHBI	Wed, Apr 14, 2004	21.14	21.14	20.28	20.41
638	NASDAQ	SHBI	Tue, Apr 13, 2004	21.55	21.57	20.90	20.98
637	NASDAQ	SHBI	Mon, Apr 12, 2004	21.53	21.77	20.88	21.02
636	NASDAQ	SHBI	Thu, Apr 8, 2004	21.91	21.91	21.51	21.67
635	NASDAQ	SHBI	Wed, Apr 7, 2004	21.66	21.89	21.11	21.11
634	NASDAQ	SHBI	Tue, Apr 6, 2004	21.77	21.98	21.03	21.03
633	NASDAQ	SHBI	Mon, Apr 5, 2004	21.47	21.82	21.33	21.81
632	NASDAQ	SHBI	Fri, Apr 2, 2004	21.83	21.83	21.41	21.52
631	NASDAQ	SHBI	Thu, Apr 1, 2004	21.37	21.83	21.37	21.80
630	NASDAQ	SHBI	Wed, Mar 31, 2004	21.67	21.73	21.37	21.73
629	NASDAQ	SHBI	Tue, Mar 30, 2004	21.78	21.78	21.53	21.77
628	NASDAQ	SHBI	Mon, Mar 29, 2004	21.50	21.87	21.50	21.78
627	NASDAQ	SHBI	Fri, Mar 26, 2004	21.67	21.77	21.10	21.11
626	NASDAQ	SHBI	Thu, Mar 25, 2004	21.37	21.60	21.28	21.28
625	NASDAQ	SHBI	Wed, Mar 24, 2004	20.21	21.25	20.11	21.00
624	NASDAQ	SHBI	Tue, Mar 23, 2004	21.39	21.39	20.33	20.43
623	NASDAQ	SHBI	Mon, Mar 22, 2004	21.53	21.53	20.21	20.21
622	NASDAQ	SHBI	Fri, Mar 19, 2004	21.55	21.55	21.06	21.06
621	NASDAQ	SHBI	Thu, Mar 18, 2004	21.98	21.98	21.60	21.79
620	NASDAQ	SHBI	Wed, Mar 17, 2004	22.00	22.17	21.78	22.09
619	NASDAQ	SHBI	Tue, Mar 16, 2004	22.05	22.09	21.67	21.99
618	NASDAQ	SHBI	Mon, Mar 15, 2004	22.17	22.22	21.73	21.99
617	NASDAQ	SHBI	Fri, Mar 12, 2004	21.87	22.34	21.73	22.29
616	NASDAQ	SHBI	Thu, Mar 11, 2004	22.73	22.87	21.68	21.95
615	NASDAQ	SHBI	Wed, Mar 10, 2004	23.95	23.95	23.00	23.00
614	NASDAQ	SHBI	Tue, Mar 9, 2004	23.85	24.00	23.43	23.43
613	NASDAQ	SHBI	Mon, Mar 8, 2004	24.59	25.19	24.33	24.67
612	NASDAQ	SHBI	Fri, Mar 5, 2004	23.87	24.90	23.87	24.15
611	NASDAQ	SHBI	Thu, Mar 4, 2004	24.33	24.91	24.33	24.84
610	NASDAQ	SHBI	Wed, Mar 3, 2004	24.20	24.87	24.03	24.23
609	NASDAQ	SHBI	Tue, Mar 2, 2004	24.81	25.26	24.23	24.23
608	NASDAQ	SHBI	Mon, Mar 1, 2004	24.43	25.46	24.43	25.46
607	NASDAQ	SHBI	Fri, Feb 27, 2004	24.28	25.07	24.28	24.87
606	NASDAQ	SHBI	Wed, Feb 25, 2004	25.33	25.33	25.00	25.33
605	NASDAQ	SHBI	Tue, Feb 24, 2004	25.33	25.33	24.71	25.09
604	NASDAQ	SHBI	Mon, Feb 23, 2004	24.07	25.05	24.07	25.05
603	NASDAQ	SHBI	Fri, Feb 20, 2004	24.98	25.25	24.10	24.60
602	NASDAQ	SHBI	Thu, Feb 19, 2004	25.00	25.00	24.67	24.67
601	NASDAQ	SHBI	Wed, Feb 18, 2004	25.41	25.41	24.65	24.77
600	NASDAQ	SHBI	Tue, Feb 17, 2004	24.65	24.65	24.65	24.65
599	NASDAQ	SHBI	Fri, Feb 13, 2004	24.68	25.47	24.68	24.83
598	NASDAQ	SHBI	Thu, Feb 12, 2004	25.17	25.61	24.55	24.75
597	NASDAQ	SHBI	Wed, Feb 11, 2004	26.49	26.57	24.77	25.05
596	NASDAQ	SHBI	Tue, Feb 10, 2004	25.29	26.30	25.29	26.30
595	NASDAQ	SHBI	Mon, Feb 9, 2004	25.43	25.43	25.28	25.32
594	NASDAQ	SHBI	Fri, Feb 6, 2004	24.90	25.29	24.83	25.29
593	NASDAQ	SHBI	Thu, Feb 5, 2004	25.72	25.72	24.67	24.67
592	NASDAQ	SHBI	Wed, Feb 4, 2004	24.93	24.93	24.70	24.70
591	NASDAQ	SHBI	Tue, Feb 3, 2004	24.91	24.93	24.91	24.93
590	NASDAQ	SHBI	Mon, Feb 2, 2004	25.14	25.14	24.93	24.93
589	NASDAQ	SHBI	Fri, Jan 30, 2004	24.71	25.51	24.71	25.47
588	NASDAQ	SHBI	Thu, Jan 29, 2004	24.87	25.18	24.71	24.71
587	NASDAQ	SHBI	Wed, Jan 28, 2004	24.84	25.18	24.83	25.18
586	NASDAQ	SHBI	Tue, Jan 27, 2004	24.85	24.91	24.85	24.85
585	NASDAQ	SHBI	Mon, Jan 26, 2004	24.90	24.91	24.85	24.91
584	NASDAQ	SHBI	Fri, Jan 23, 2004	24.90	24.90	24.90	24.90
583	NASDAQ	SHBI	Thu, Jan 22, 2004	24.90	25.20	24.89	25.13
582	NASDAQ	SHBI	Wed, Jan 21, 2004	24.93	25.20	24.90	25.20
581	NASDAQ	SHBI	Tue, Jan 20, 2004	24.92	25.29	24.91	25.19
580	NASDAQ	SHBI	Fri, Jan 16, 2004	25.10	25.29	24.87	24.87
579	NASDAQ	SHBI	Thu, Jan 15, 2004	25.09	25.29	24.73	24.73
578	NASDAQ	SHBI	Wed, Jan 14, 2004	25.29	25.33	24.85	25.09
577	NASDAQ	SHBI	Tue, Jan 13, 2004	25.06	25.27	24.83	25.11
576	NASDAQ	SHBI	Mon, Jan 12, 2004	25.49	25.49	24.93	25.30
575	NASDAQ	SHBI	Fri, Jan 9, 2004	24.97	25.17	24.97	25.17
574	NASDAQ	SHBI	Thu, Jan 8, 2004	25.41	25.60	25.41	25.60
573	NASDAQ	SHBI	Wed, Jan 7, 2004	24.90	25.46	24.87	24.87
572	NASDAQ	SHBI	Tue, Jan 6, 2004	25.22	25.47	24.91	24.91
571	NASDAQ	SHBI	Mon, Jan 5, 2004	24.84	25.61	24.84	24.91
570	NASDAQ	SHBI	Fri, Jan 2, 2004	25.50	25.50	24.81	24.81
569	NASDAQ	SHBI	Wed, Dec 31, 2003	25.41	25.96	24.81	25.39
568	NASDAQ	SHBI	Tue, Dec 30, 2003	26.00	26.35	25.37	26.30
567	NASDAQ	SHBI	Mon, Dec 29, 2003	25.79	26.19	25.79	26.00
566	NASDAQ	SHBI	Fri, Dec 26, 2003	25.81	25.81	25.48	25.48
565	NASDAQ	SHBI	Wed, Dec 24, 2003	25.37	25.42	25.33	25.33
564	NASDAQ	SHBI	Tue, Dec 23, 2003	25.34	26.01	25.34	25.91
563	NASDAQ	SHBI	Mon, Dec 22, 2003	25.53	26.29	25.33	25.33
562	NASDAQ	SHBI	Fri, Dec 19, 2003	26.35	26.35	25.53	25.53
561	NASDAQ	SHBI	Thu, Dec 18, 2003	25.83	26.37	25.49	26.37
560	NASDAQ	SHBI	Wed, Dec 17, 2003	25.69	26.17	25.37	26.17
559	NASDAQ	SHBI	Tue, Dec 16, 2003	25.77	26.00	25.37	25.99
558	NASDAQ	SHBI	Mon, Dec 15, 2003	26.67	26.77	25.53	25.53
557	NASDAQ	SHBI	Fri, Dec 12, 2003	26.05	26.67	25.49	26.59
556	NASDAQ	SHBI	Thu, Dec 11, 2003	26.67	26.67	25.39	26.65
555	NASDAQ	SHBI	Wed, Dec 10, 2003	26.17	26.63	26.17	26.17
554	NASDAQ	SHBI	Tue, Dec 9, 2003	25.41	26.66	25.41	26.33
553	NASDAQ	SHBI	Mon, Dec 8, 2003	25.51	26.69	25.44	26.69
552	NASDAQ	SHBI	Fri, Dec 5, 2003	25.53	26.17	25.50	26.17
551	NASDAQ	SHBI	Thu, Dec 4, 2003	26.46	26.66	25.47	26.11
550	NASDAQ	SHBI	Wed, Dec 3, 2003	27.67	28.00	26.70	26.70
549	NASDAQ	SHBI	Tue, Dec 2, 2003	27.87	28.00	27.48	27.67
548	NASDAQ	SHBI	Mon, Dec 1, 2003	28.07	28.07	27.66	27.87
547	NASDAQ	SHBI	Fri, Nov 28, 2003	28.51	28.51	27.90	28.07
546	NASDAQ	SHBI	Wed, Nov 26, 2003	28.47	28.83	27.85	28.63
545	NASDAQ	SHBI	Tue, Nov 25, 2003	28.00	28.53	28.00	28.47
544	NASDAQ	SHBI	Mon, Nov 24, 2003	27.60	28.41	27.60	28.30
543	NASDAQ	SHBI	Fri, Nov 21, 2003	28.00	28.47	27.33	27.53
542	NASDAQ	SHBI	Thu, Nov 20, 2003	27.50	28.00	27.07	27.50
541	NASDAQ	SHBI	Wed, Nov 19, 2003	26.17	28.00	25.97	28.00
540	NASDAQ	SHBI	Tue, Nov 18, 2003	26.95	27.62	26.23	26.60
539	NASDAQ	SHBI	Mon, Nov 17, 2003	28.33	28.33	26.67	27.50
538	NASDAQ	SHBI	Fri, Nov 14, 2003	28.58	29.33	27.56	27.87
537	NASDAQ	SHBI	Thu, Nov 13, 2003	28.67	28.67	27.51	28.41
536	NASDAQ	SHBI	Wed, Nov 12, 2003	26.90	28.11	26.55	28.11
535	NASDAQ	SHBI	Tue, Nov 11, 2003	27.10	27.10	26.17	26.17
534	NASDAQ	SHBI	Mon, Nov 10, 2003	27.00	27.00	26.43	26.99
533	NASDAQ	SHBI	Fri, Nov 7, 2003	27.00	27.00	26.43	26.43
532	NASDAQ	SHBI	Thu, Nov 6, 2003	27.00	27.00	26.94	27.00
531	NASDAQ	SHBI	Wed, Nov 5, 2003	25.61	26.87	25.61	26.87
530	NASDAQ	SHBI	Tue, Nov 4, 2003	26.53	26.67	25.60	25.60
529	NASDAQ	SHBI	Mon, Nov 3, 2003	25.25	26.59	25.25	26.57
528	NASDAQ	SHBI	Fri, Oct 31, 2003	25.89	26.36	25.27	25.43
527	NASDAQ	SHBI	Thu, Oct 30, 2003	25.87	26.60	25.42	25.43
526	NASDAQ	SHBI	Wed, Oct 29, 2003	26.00	26.57	25.10	26.57
525	NASDAQ	SHBI	Tue, Oct 28, 2003	25.30	26.00	24.95	25.82
524	NASDAQ	SHBI	Mon, Oct 27, 2003	25.29	25.29	24.83	24.93
523	NASDAQ	SHBI	Fri, Oct 24, 2003	25.45	25.75	24.77	25.75
522	NASDAQ	SHBI	Thu, Oct 23, 2003	24.87	25.07	24.81	24.81
521	NASDAQ	SHBI	Wed, Oct 22, 2003	25.69	25.69	24.87	24.87
520	NASDAQ	SHBI	Tue, Oct 21, 2003	26.51	26.51	25.34	25.64
519	NASDAQ	SHBI	Mon, Oct 20, 2003	26.55	26.55	25.60	26.31
518	NASDAQ	SHBI	Fri, Oct 17, 2003	26.65	26.67	25.76	26.17
517	NASDAQ	SHBI	Thu, Oct 16, 2003	26.53	26.63	25.65	26.35
516	NASDAQ	SHBI	Wed, Oct 15, 2003	25.70	26.66	25.70	26.12
515	NASDAQ	SHBI	Tue, Oct 14, 2003	26.55	26.67	25.45	26.60
514	NASDAQ	SHBI	Mon, Oct 13, 2003	25.46	26.65	25.46	26.60
513	NASDAQ	SHBI	Fri, Oct 10, 2003	26.07	26.10	24.67	25.46
512	NASDAQ	SHBI	Thu, Oct 9, 2003	25.57	26.33	25.21	26.32
511	NASDAQ	SHBI	Wed, Oct 8, 2003	26.49	26.67	24.70	25.99
510	NASDAQ	SHBI	Tue, Oct 7, 2003	26.00	27.00	25.20	26.99
509	NASDAQ	SHBI	Mon, Oct 6, 2003	25.50	25.98	25.46	25.98
508	NASDAQ	SHBI	Fri, Oct 3, 2003	24.67	25.52	24.67	25.50
507	NASDAQ	SHBI	Thu, Oct 2, 2003	24.59	24.87	23.85	24.67
506	NASDAQ	SHBI	Wed, Oct 1, 2003	23.73	24.67	23.63	24.67
505	NASDAQ	SHBI	Tue, Sep 30, 2003	23.37	23.99	22.93	23.06
504	NASDAQ	SHBI	Mon, Sep 29, 2003	23.67	24.15	23.37	23.67
503	NASDAQ	SHBI	Fri, Sep 26, 2003	25.70	25.70	23.97	23.97
502	NASDAQ	SHBI	Thu, Sep 25, 2003	26.21	26.59	25.11	25.11
501	NASDAQ	SHBI	Wed, Sep 24, 2003	26.09	26.60	26.09	26.47
500	NASDAQ	SHBI	Tue, Sep 23, 2003	26.25	26.67	26.20	26.60
499	NASDAQ	SHBI	Mon, Sep 22, 2003	26.30	26.49	25.71	26.28
498	NASDAQ	SHBI	Fri, Sep 19, 2003	25.36	27.06	25.36	26.67
497	NASDAQ	SHBI	Thu, Sep 18, 2003	25.20	25.89	24.17	25.67
496	NASDAQ	SHBI	Wed, Sep 17, 2003	24.34	25.08	24.15	25.08
495	NASDAQ	SHBI	Tue, Sep 16, 2003	24.66	24.83	24.19	24.83
494	NASDAQ	SHBI	Mon, Sep 15, 2003	24.40	24.66	23.94	24.18
493	NASDAQ	SHBI	Fri, Sep 12, 2003	23.68	24.34	23.41	24.34
492	NASDAQ	SHBI	Thu, Sep 11, 2003	24.43	24.43	23.31	23.80
491	NASDAQ	SHBI	Wed, Sep 10, 2003	23.51	24.59	23.31	23.31
490	NASDAQ	SHBI	Tue, Sep 9, 2003	23.33	23.93	23.33	23.93
489	NASDAQ	SHBI	Mon, Sep 8, 2003	24.00	24.14	23.33	23.33
488	NASDAQ	SHBI	Fri, Sep 5, 2003	24.00	24.00	23.51	23.93
487	NASDAQ	SHBI	Thu, Sep 4, 2003	24.07	24.33	23.51	23.83
486	NASDAQ	SHBI	Wed, Sep 3, 2003	23.64	24.33	23.33	24.33
485	NASDAQ	SHBI	Tue, Sep 2, 2003	23.89	24.00	23.07	23.99
484	NASDAQ	SHBI	Fri, Aug 29, 2003	23.98	24.33	23.92	24.33
483	NASDAQ	SHBI	Thu, Aug 28, 2003	23.19	23.92	22.64	23.13
482	NASDAQ	SHBI	Wed, Aug 27, 2003	22.83	23.32	22.83	23.20
481	NASDAQ	SHBI	Tue, Aug 26, 2003	23.45	23.45	22.64	23.33
480	NASDAQ	SHBI	Mon, Aug 25, 2003	22.81	23.32	22.63	23.32
479	NASDAQ	SHBI	Fri, Aug 22, 2003	22.63	23.16	22.63	22.80
478	NASDAQ	SHBI	Thu, Aug 21, 2003	23.32	23.33	22.64	22.64
477	NASDAQ	SHBI	Wed, Aug 20, 2003	23.17	23.17	22.67	22.67
476	NASDAQ	SHBI	Tue, Aug 19, 2003	23.17	23.31	22.85	23.17
475	NASDAQ	SHBI	Mon, Aug 18, 2003	23.33	23.33	22.75	23.17
474	NASDAQ	SHBI	Fri, Aug 15, 2003	22.67	23.27	22.67	22.67
473	NASDAQ	SHBI	Thu, Aug 14, 2003	22.00	22.67	22.00	22.67
472	NASDAQ	SHBI	Wed, Aug 13, 2003	21.85	22.06	21.85	22.06
471	NASDAQ	SHBI	Tue, Aug 12, 2003	21.34	22.06	21.34	22.06
470	NASDAQ	SHBI	Mon, Aug 11, 2003	21.59	21.73	21.17	21.73
469	NASDAQ	SHBI	Fri, Aug 8, 2003	21.79	21.79	21.05	21.17
468	NASDAQ	SHBI	Thu, Aug 7, 2003	21.33	22.05	21.02	21.27
467	NASDAQ	SHBI	Wed, Aug 6, 2003	21.49	21.99	20.93	21.53
466	NASDAQ	SHBI	Tue, Aug 5, 2003	22.23	23.19	21.06	22.00
465	NASDAQ	SHBI	Mon, Aug 4, 2003	23.37	23.37	22.40	22.49
464	NASDAQ	SHBI	Fri, Aug 1, 2003	23.60	23.60	22.81	23.33
463	NASDAQ	SHBI	Thu, Jul 31, 2003	23.37	23.39	23.13	23.36
462	NASDAQ	SHBI	Wed, Jul 30, 2003	23.29	23.37	23.29	23.37
461	NASDAQ	SHBI	Tue, Jul 29, 2003	23.27	23.57	22.67	23.37
460	NASDAQ	SHBI	Mon, Jul 28, 2003	23.27	23.27	23.07	23.26
459	NASDAQ	SHBI	Fri, Jul 25, 2003	23.27	23.29	22.81	22.99
458	NASDAQ	SHBI	Thu, Jul 24, 2003	22.97	23.27	22.78	23.00
457	NASDAQ	SHBI	Wed, Jul 23, 2003	22.53	23.27	22.34	23.20
456	NASDAQ	SHBI	Tue, Jul 22, 2003	22.28	22.84	21.99	22.73
455	NASDAQ	SHBI	Mon, Jul 21, 2003	22.42	22.47	21.88	22.09
454	NASDAQ	SHBI	Fri, Jul 18, 2003	22.78	22.78	22.42	22.73
453	NASDAQ	SHBI	Thu, Jul 17, 2003	23.07	23.07	22.76	22.82
452	NASDAQ	SHBI	Wed, Jul 16, 2003	22.64	23.17	22.40	23.03
451	NASDAQ	SHBI	Tue, Jul 15, 2003	22.57	22.67	22.47	22.64
450	NASDAQ	SHBI	Mon, Jul 14, 2003	22.33	22.89	22.17	22.89
449	NASDAQ	SHBI	Fri, Jul 11, 2003	21.99	21.99	21.79	21.79
448	NASDAQ	SHBI	Thu, Jul 10, 2003	22.67	22.72	21.56	21.56
447	NASDAQ	SHBI	Wed, Jul 9, 2003	23.06	23.33	22.73	22.73
446	NASDAQ	SHBI	Tue, Jul 8, 2003	22.98	23.58	22.93	23.41
445	NASDAQ	SHBI	Mon, Jul 7, 2003	21.84	23.60	21.84	23.33
444	NASDAQ	SHBI	Thu, Jul 3, 2003	21.25	22.67	21.25	22.50
443	NASDAQ	SHBI	Wed, Jul 2, 2003	20.61	21.55	20.61	21.55
442	NASDAQ	SHBI	Tue, Jul 1, 2003	20.07	20.49	19.67	20.49
441	NASDAQ	SHBI	Mon, Jun 30, 2003	21.67	21.67	19.71	20.50
440	NASDAQ	SHBI	Fri, Jun 27, 2003	23.33	23.45	20.00	21.33
439	NASDAQ	SHBI	Thu, Jun 26, 2003	23.30	23.63	22.69	23.45
438	NASDAQ	SHBI	Wed, Jun 25, 2003	23.26	23.67	22.49	23.30
437	NASDAQ	SHBI	Tue, Jun 24, 2003	21.95	23.55	21.60	22.81
436	NASDAQ	SHBI	Mon, Jun 23, 2003	20.42	22.67	20.42	21.45
435	NASDAQ	SHBI	Fri, Jun 20, 2003	21.03	21.29	20.41	21.11
434	NASDAQ	SHBI	Thu, Jun 19, 2003	22.27	22.53	21.01	21.01
433	NASDAQ	SHBI	Wed, Jun 18, 2003	21.93	22.21	21.17	22.21
432	NASDAQ	SHBI	Tue, Jun 17, 2003	21.17	22.05	21.17	21.43
431	NASDAQ	SHBI	Mon, Jun 16, 2003	21.85	22.08	21.04	21.04
430	NASDAQ	SHBI	Fri, Jun 13, 2003	21.33	21.76	21.07	21.31
429	NASDAQ	SHBI	Thu, Jun 12, 2003	21.03	21.30	21.03	21.22
428	NASDAQ	SHBI	Wed, Jun 11, 2003	21.25	21.33	20.99	21.01
427	NASDAQ	SHBI	Tue, Jun 10, 2003	20.13	21.13	20.13	21.00
426	NASDAQ	SHBI	Mon, Jun 9, 2003	20.21	20.60	20.21	20.54
425	NASDAQ	SHBI	Fri, Jun 6, 2003	19.93	19.93	19.68	19.89
424	NASDAQ	SHBI	Thu, Jun 5, 2003	19.72	20.27	19.65	20.09
423	NASDAQ	SHBI	Wed, Jun 4, 2003	20.33	20.46	19.87	19.87
422	NASDAQ	SHBI	Tue, Jun 3, 2003	20.83	20.97	20.40	20.90
421	NASDAQ	SHBI	Mon, Jun 2, 2003	20.67	21.00	20.67	20.97
420	NASDAQ	SHBI	Fri, May 30, 2003	20.47	21.07	19.98	20.93
419	NASDAQ	SHBI	Thu, May 29, 2003	20.60	20.60	20.28	20.57
418	NASDAQ	SHBI	Wed, May 28, 2003	20.27	20.89	18.67	20.39
417	NASDAQ	SHBI	Tue, May 27, 2003	20.93	20.93	20.27	20.35
416	NASDAQ	SHBI	Fri, May 23, 2003	20.67	20.83	20.32	20.48
415	NASDAQ	SHBI	Thu, May 22, 2003	21.23	21.27	20.67	20.67
414	NASDAQ	SHBI	Wed, May 21, 2003	21.51	21.61	21.21	21.25
413	NASDAQ	SHBI	Tue, May 20, 2003	22.27	22.27	21.20	21.21
412	NASDAQ	SHBI	Mon, May 19, 2003	22.63	22.67	22.27	22.27
411	NASDAQ	SHBI	Fri, May 16, 2003	22.53	22.95	22.33	22.56
410	NASDAQ	SHBI	Thu, May 15, 2003	23.33	23.33	22.53	22.60
409	NASDAQ	SHBI	Wed, May 14, 2003	23.70	23.73	23.50	23.51
408	NASDAQ	SHBI	Tue, May 13, 2003	23.50	23.79	23.50	23.71
407	NASDAQ	SHBI	Mon, May 12, 2003	23.50	23.80	23.50	23.75
406	NASDAQ	SHBI	Fri, May 9, 2003	24.03	24.03	23.55	23.78
405	NASDAQ	SHBI	Thu, May 8, 2003	23.32	24.13	23.32	23.71
404	NASDAQ	SHBI	Wed, May 7, 2003	22.93	23.50	22.83	23.32
403	NASDAQ	SHBI	Tue, May 6, 2003	23.97	23.97	23.48	23.48
402	NASDAQ	SHBI	Mon, May 5, 2003	24.30	24.33	23.83	23.97
401	NASDAQ	SHBI	Fri, May 2, 2003	24.26	24.27	23.85	23.87
400	NASDAQ	SHBI	Thu, May 1, 2003	24.17	24.27	23.83	23.83
399	NASDAQ	SHBI	Wed, Apr 30, 2003	24.33	24.33	24.00	24.27
398	NASDAQ	SHBI	Tue, Apr 29, 2003	24.14	24.30	24.03	24.03
397	NASDAQ	SHBI	Mon, Apr 28, 2003	23.83	24.33	23.83	24.03
396	NASDAQ	SHBI	Fri, Apr 25, 2003	24.06	24.20	23.96	23.99
395	NASDAQ	SHBI	Thu, Apr 24, 2003	23.87	24.27	23.87	24.21
394	NASDAQ	SHBI	Wed, Apr 23, 2003	23.43	23.93	23.43	23.87
393	NASDAQ	SHBI	Tue, Apr 22, 2003	23.37	23.40	23.15	23.40
392	NASDAQ	SHBI	Mon, Apr 21, 2003	23.07	23.38	22.93	22.93
391	NASDAQ	SHBI	Thu, Apr 17, 2003	24.03	24.03	23.07	23.07
390	NASDAQ	SHBI	Wed, Apr 16, 2003	23.97	24.03	23.64	24.02
389	NASDAQ	SHBI	Tue, Apr 15, 2003	24.23	24.23	23.77	23.97
388	NASDAQ	SHBI	Mon, Apr 14, 2003	24.00	24.05	23.71	23.89
387	NASDAQ	SHBI	Fri, Apr 11, 2003	23.97	24.13	23.97	24.13
386	NASDAQ	SHBI	Thu, Apr 10, 2003	24.15	24.33	24.15	24.33
385	NASDAQ	SHBI	Wed, Apr 9, 2003	23.67	24.33	23.67	24.33
384	NASDAQ	SHBI	Tue, Apr 8, 2003	24.33	24.33	23.93	24.00
383	NASDAQ	SHBI	Mon, Apr 7, 2003	24.33	24.33	24.29	24.33
382	NASDAQ	SHBI	Fri, Apr 4, 2003	24.23	24.41	24.23	24.33
381	NASDAQ	SHBI	Thu, Apr 3, 2003	23.71	24.23	23.39	24.17
380	NASDAQ	SHBI	Wed, Apr 2, 2003	23.47	23.67	23.46	23.67
379	NASDAQ	SHBI	Tue, Apr 1, 2003	23.38	23.67	23.00	23.33
378	NASDAQ	SHBI	Mon, Mar 31, 2003	23.77	23.80	23.33	23.65
377	NASDAQ	SHBI	Fri, Mar 28, 2003	23.33	23.77	23.20	23.77
376	NASDAQ	SHBI	Thu, Mar 27, 2003	22.87	23.33	22.73	23.33
375	NASDAQ	SHBI	Wed, Mar 26, 2003	22.63	22.87	21.60	22.67
374	NASDAQ	SHBI	Tue, Mar 25, 2003	22.33	22.67	21.60	22.60
373	NASDAQ	SHBI	Mon, Mar 24, 2003	22.67	22.67	22.47	22.63
372	NASDAQ	SHBI	Fri, Mar 21, 2003	22.67	22.67	22.33	22.50
371	NASDAQ	SHBI	Thu, Mar 20, 2003	22.80	23.83	22.67	22.67
370	NASDAQ	SHBI	Wed, Mar 19, 2003	22.27	22.69	21.73	22.69
369	NASDAQ	SHBI	Tue, Mar 18, 2003	22.30	22.33	22.13	22.27
368	NASDAQ	SHBI	Mon, Mar 17, 2003	22.13	22.27	21.96	22.27
367	NASDAQ	SHBI	Fri, Mar 14, 2003	22.01	22.17	21.67	22.12
366	NASDAQ	SHBI	Thu, Mar 13, 2003	22.17	22.17	22.03	22.10
365	NASDAQ	SHBI	Wed, Mar 12, 2003	21.73	22.23	21.73	22.23
364	NASDAQ	SHBI	Tue, Mar 11, 2003	22.03	22.03	21.78	21.83
363	NASDAQ	SHBI	Mon, Mar 10, 2003	22.16	22.23	22.01	22.23
362	NASDAQ	SHBI	Fri, Mar 7, 2003	21.67	22.17	21.67	22.09
361	NASDAQ	SHBI	Thu, Mar 6, 2003	21.67	21.67	21.60	21.67
360	NASDAQ	SHBI	Wed, Mar 5, 2003	21.65	21.83	21.60	21.66
359	NASDAQ	SHBI	Tue, Mar 4, 2003	21.35	21.83	21.35	21.66
358	NASDAQ	SHBI	Mon, Mar 3, 2003	20.97	21.97	20.79	21.97
357	NASDAQ	SHBI	Fri, Feb 28, 2003	21.15	21.30	20.85	20.91
356	NASDAQ	SHBI	Thu, Feb 27, 2003	21.64	21.65	20.47	20.65
355	NASDAQ	SHBI	Wed, Feb 26, 2003	22.00	22.00	21.43	21.99
354	NASDAQ	SHBI	Tue, Feb 25, 2003	22.23	22.23	21.95	22.13
353	NASDAQ	SHBI	Mon, Feb 24, 2003	22.60	22.65	21.50	22.00
352	NASDAQ	SHBI	Fri, Feb 21, 2003	20.67	22.33	20.67	22.33
351	NASDAQ	SHBI	Thu, Feb 20, 2003	20.00	20.83	19.83	20.67
350	NASDAQ	SHBI	Wed, Feb 19, 2003	19.95	20.07	19.95	20.07
349	NASDAQ	SHBI	Tue, Feb 18, 2003	19.67	19.93	19.58	19.93
348	NASDAQ	SHBI	Fri, Feb 14, 2003	19.43	19.67	19.38	19.60
347	NASDAQ	SHBI	Thu, Feb 13, 2003	18.64	19.33	18.60	19.33
346	NASDAQ	SHBI	Wed, Feb 12, 2003	18.75	18.83	18.61	18.83
345	NASDAQ	SHBI	Tue, Feb 11, 2003	18.53	18.57	18.41	18.47
344	NASDAQ	SHBI	Mon, Feb 10, 2003	18.14	18.47	18.03	18.47
343	NASDAQ	SHBI	Fri, Feb 7, 2003	18.81	19.20	18.30	18.30
342	NASDAQ	SHBI	Thu, Feb 6, 2003	19.21	19.21	18.84	18.84
341	NASDAQ	SHBI	Wed, Feb 5, 2003	19.33	19.39	19.10	19.21
340	NASDAQ	SHBI	Tue, Feb 4, 2003	19.00	19.33	19.00	19.20
339	NASDAQ	SHBI	Mon, Feb 3, 2003	19.00	19.00	18.81	18.81
338	NASDAQ	SHBI	Fri, Jan 31, 2003	18.89	19.17	18.79	18.79
337	NASDAQ	SHBI	Thu, Jan 30, 2003	18.81	18.85	18.80	18.85
336	NASDAQ	SHBI	Wed, Jan 29, 2003	18.87	18.99	18.87	18.99
335	NASDAQ	SHBI	Tue, Jan 28, 2003	19.00	19.01	18.93	18.99
334	NASDAQ	SHBI	Mon, Jan 27, 2003	18.93	19.00	18.88	18.88
333	NASDAQ	SHBI	Fri, Jan 24, 2003	18.73	18.92	18.65	18.92
332	NASDAQ	SHBI	Thu, Jan 23, 2003	18.43	18.79	18.43	18.79
331	NASDAQ	SHBI	Wed, Jan 22, 2003	18.44	18.59	18.43	18.59
330	NASDAQ	SHBI	Tue, Jan 21, 2003	18.56	18.80	18.52	18.52
329	NASDAQ	SHBI	Fri, Jan 17, 2003	18.83	18.83	18.51	18.73
328	NASDAQ	SHBI	Thu, Jan 16, 2003	18.67	19.00	18.67	18.90
327	NASDAQ	SHBI	Wed, Jan 15, 2003	18.50	19.00	18.50	19.00
326	NASDAQ	SHBI	Tue, Jan 14, 2003	18.03	18.67	17.69	18.51
325	NASDAQ	SHBI	Mon, Jan 13, 2003	17.50	18.67	17.50	18.25
324	NASDAQ	SHBI	Fri, Jan 10, 2003	17.00	17.50	17.00	17.50
323	NASDAQ	SHBI	Thu, Jan 9, 2003	16.28	16.94	16.28	16.94
322	NASDAQ	SHBI	Wed, Jan 8, 2003	16.33	16.33	16.29	16.33
321	NASDAQ	SHBI	Tue, Jan 7, 2003	16.17	16.33	16.17	16.33
320	NASDAQ	SHBI	Mon, Jan 6, 2003	16.12	16.13	16.02	16.02
319	NASDAQ	SHBI	Fri, Jan 3, 2003	15.85	16.13	15.85	16.13
318	NASDAQ	SHBI	Thu, Jan 2, 2003	15.73	15.75	15.73	15.75
317	NASDAQ	SHBI	Tue, Dec 31, 2002	15.53	15.69	15.53	15.63
316	NASDAQ	SHBI	Fri, Dec 27, 2002	15.50	15.50	15.50	15.50
315	NASDAQ	SHBI	Thu, Dec 26, 2002	15.65	15.65	15.53	15.53
314	NASDAQ	SHBI	Mon, Dec 23, 2002	15.59	15.59	15.58	15.58
313	NASDAQ	SHBI	Fri, Dec 20, 2002	15.60	15.66	15.60	15.66
312	NASDAQ	SHBI	Wed, Dec 18, 2002	15.50	15.57	15.50	15.51
311	NASDAQ	SHBI	Tue, Dec 17, 2002	15.35	15.35	15.35	15.35
310	NASDAQ	SHBI	Mon, Dec 16, 2002	15.33	15.50	15.33	15.50
309	NASDAQ	SHBI	Fri, Dec 13, 2002	15.14	15.14	15.14	15.14
308	NASDAQ	SHBI	Wed, Dec 11, 2002	15.13	15.30	15.13	15.30
307	NASDAQ	SHBI	Mon, Dec 9, 2002	15.32	15.33	15.13	15.13
306	NASDAQ	SHBI	Fri, Dec 6, 2002	15.14	15.14	15.14	15.14
305	NASDAQ	SHBI	Thu, Dec 5, 2002	15.13	15.17	15.13	15.13
304	NASDAQ	SHBI	Wed, Dec 4, 2002	15.00	15.13	15.00	15.13
303	NASDAQ	SHBI	Mon, Dec 2, 2002	15.00	15.00	15.00	15.00
302	NASDAQ	SHBI	Fri, Nov 29, 2002	15.00	15.07	15.00	15.07
301	NASDAQ	SHBI	Wed, Nov 27, 2002	15.00	15.00	15.00	15.00
300	NASDAQ	SHBI	Tue, Nov 26, 2002	15.00	15.00	15.00	15.00
299	NASDAQ	SHBI	Mon, Nov 25, 2002	15.00	15.00	15.00	15.00
298	NASDAQ	SHBI	Fri, Nov 22, 2002	15.07	15.07	15.07	15.07
297	NASDAQ	SHBI	Wed, Nov 20, 2002	14.87	15.00	14.87	15.00
296	NASDAQ	SHBI	Tue, Nov 19, 2002	14.87	14.87	14.87	14.87
295	NASDAQ	SHBI	Thu, Nov 14, 2002	15.10	15.10	15.10	15.10
294	NASDAQ	SHBI	Wed, Nov 13, 2002	14.95	14.95	14.87	14.87
293	NASDAQ	SHBI	Tue, Nov 12, 2002	15.13	15.13	15.13	15.13
292	NASDAQ	SHBI	Fri, Nov 8, 2002	14.95	14.95	14.95	14.95
291	NASDAQ	SHBI	Wed, Nov 6, 2002	14.95	14.95	14.95	14.95
290	NASDAQ	SHBI	Tue, Nov 5, 2002	14.83	15.13	14.83	15.13
289	NASDAQ	SHBI	Mon, Nov 4, 2002	14.84	14.85	14.84	14.84
288	NASDAQ	SHBI	Tue, Oct 29, 2002	15.20	15.20	15.20	15.20
287	NASDAQ	SHBI	Thu, Oct 24, 2002	14.71	14.71	14.71	14.71
286	NASDAQ	SHBI	Wed, Oct 23, 2002	15.17	15.17	14.90	14.90
285	NASDAQ	SHBI	Tue, Oct 22, 2002	15.17	15.17	14.67	14.67
284	NASDAQ	SHBI	Mon, Oct 21, 2002	14.54	14.54	14.54	14.54
283	NASDAQ	SHBI	Fri, Oct 18, 2002	14.63	14.63	14.63	14.63
282	NASDAQ	SHBI	Thu, Oct 17, 2002	14.93	14.93	14.73	14.73
281	NASDAQ	SHBI	Wed, Oct 16, 2002	14.90	14.93	14.90	14.93
280	NASDAQ	SHBI	Tue, Oct 15, 2002	15.27	15.27	14.73	14.90
279	NASDAQ	SHBI	Fri, Oct 11, 2002	15.00	15.00	14.73	14.73
278	NASDAQ	SHBI	Thu, Oct 10, 2002	15.30	15.30	15.00	15.00
277	NASDAQ	SHBI	Wed, Oct 9, 2002	15.30	15.30	14.73	15.01
276	NASDAQ	SHBI	Mon, Oct 7, 2002	15.07	15.07	15.07	15.07
275	NASDAQ	SHBI	Fri, Oct 4, 2002	14.80	15.07	14.77	15.07
274	NASDAQ	SHBI	Thu, Oct 3, 2002	15.33	15.90	15.33	15.33
273	NASDAQ	SHBI	Wed, Oct 2, 2002	14.60	15.83	14.60	15.17
272	NASDAQ	SHBI	Tue, Oct 1, 2002	14.33	14.67	14.33	14.33
271	NASDAQ	SHBI	Mon, Sep 30, 2002	14.17	14.17	14.00	14.00
270	NASDAQ	SHBI	Fri, Sep 27, 2002	14.53	14.53	14.19	14.19
269	NASDAQ	SHBI	Thu, Sep 26, 2002	14.07	14.13	14.07	14.10
268	NASDAQ	SHBI	Wed, Sep 25, 2002	14.33	14.33	14.33	14.33
267	NASDAQ	SHBI	Mon, Sep 23, 2002	14.66	14.66	14.33	14.33
266	NASDAQ	SHBI	Thu, Sep 19, 2002	14.63	14.67	14.63	14.67
265	NASDAQ	SHBI	Tue, Sep 17, 2002	14.23	14.23	14.23	14.23
264	NASDAQ	SHBI	Mon, Sep 16, 2002	14.14	14.63	14.13	14.63
263	NASDAQ	SHBI	Fri, Sep 13, 2002	14.40	14.40	14.40	14.40
262	NASDAQ	SHBI	Thu, Sep 12, 2002	14.40	14.40	14.13	14.27
261	NASDAQ	SHBI	Wed, Sep 11, 2002	14.13	14.40	14.13	14.40
260	NASDAQ	SHBI	Tue, Sep 10, 2002	14.03	14.13	14.03	14.13
259	NASDAQ	SHBI	Mon, Sep 9, 2002	14.04	14.40	14.04	14.40
258	NASDAQ	SHBI	Fri, Sep 6, 2002	14.40	14.40	14.03	14.03
257	NASDAQ	SHBI	Wed, Sep 4, 2002	14.03	14.03	14.03	14.03
256	NASDAQ	SHBI	Tue, Sep 3, 2002	14.33	14.41	14.03	14.03
255	NASDAQ	SHBI	Wed, Aug 28, 2002	14.25	14.41	14.00	14.41
254	NASDAQ	SHBI	Tue, Aug 27, 2002	14.17	14.33	14.17	14.33
253	NASDAQ	SHBI	Mon, Aug 26, 2002	13.83	13.99	13.83	13.99
252	NASDAQ	SHBI	Fri, Aug 23, 2002	13.67	13.67	13.50	13.50
251	NASDAQ	SHBI	Thu, Aug 22, 2002	13.45	13.67	13.45	13.67
250	NASDAQ	SHBI	Wed, Aug 21, 2002	13.57	13.57	13.57	13.57
249	NASDAQ	SHBI	Tue, Aug 20, 2002	13.50	13.50	13.50	13.50
248	NASDAQ	SHBI	Mon, Aug 19, 2002	13.60	13.60	13.50	13.50
247	NASDAQ	SHBI	Fri, Aug 16, 2002	13.33	13.50	13.33	13.43
246	NASDAQ	SHBI	Thu, Aug 15, 2002	13.33	13.63	13.33	13.60
245	NASDAQ	SHBI	Wed, Aug 14, 2002	13.40	13.59	13.33	13.59
244	NASDAQ	SHBI	Tue, Aug 13, 2002	13.38	13.38	13.17	13.17
243	NASDAQ	SHBI	Mon, Aug 12, 2002	13.33	13.33	13.33	13.33
242	NASDAQ	SHBI	Fri, Aug 9, 2002	13.17	13.17	13.03	13.03
241	NASDAQ	SHBI	Wed, Aug 7, 2002	13.03	13.60	13.03	13.57
240	NASDAQ	SHBI	Tue, Aug 6, 2002	13.60	13.60	13.50	13.50
239	NASDAQ	SHBI	Mon, Aug 5, 2002	13.37	13.37	13.03	13.03
238	NASDAQ	SHBI	Wed, Jul 31, 2002	13.57	13.57	13.57	13.57
237	NASDAQ	SHBI	Mon, Jul 29, 2002	13.50	13.50	13.33	13.33
236	NASDAQ	SHBI	Fri, Jul 26, 2002	13.46	13.50	13.46	13.50
235	NASDAQ	SHBI	Thu, Jul 25, 2002	13.54	13.54	13.54	13.54
234	NASDAQ	SHBI	Wed, Jul 24, 2002	13.70	13.70	13.54	13.54
233	NASDAQ	SHBI	Tue, Jul 23, 2002	13.77	14.27	13.77	14.27
232	NASDAQ	SHBI	Mon, Jul 22, 2002	13.73	13.73	13.73	13.73
231	NASDAQ	SHBI	Thu, Jul 18, 2002	14.27	14.27	14.27	14.27
230	NASDAQ	SHBI	Tue, Jul 16, 2002	13.73	13.73	13.73	13.73
229	NASDAQ	SHBI	Mon, Jul 15, 2002	14.00	14.00	13.73	13.73
228	NASDAQ	SHBI	Tue, Jul 9, 2002	14.50	14.50	14.00	14.00
227	NASDAQ	SHBI	Mon, Jul 8, 2002	14.20	14.20	14.20	14.20
226	NASDAQ	SHBI	Thu, Jun 27, 2002	14.53	14.53	14.00	14.00
225	NASDAQ	SHBI	Tue, Jun 25, 2002	13.87	14.53	13.87	13.87
224	NASDAQ	SHBI	Mon, Jun 24, 2002	14.53	14.53	14.53	14.53
223	NASDAQ	SHBI	Fri, Jun 21, 2002	14.53	14.53	13.83	13.83
222	NASDAQ	SHBI	Wed, Jun 19, 2002	14.53	14.53	13.83	13.83
221	NASDAQ	SHBI	Tue, Jun 18, 2002	14.53	14.53	14.17	14.47
220	NASDAQ	SHBI	Mon, Jun 17, 2002	14.53	14.53	14.00	14.00
219	NASDAQ	SHBI	Fri, Jun 14, 2002	13.70	14.53	13.70	14.53
218	NASDAQ	SHBI	Wed, Jun 12, 2002	14.60	14.60	14.47	14.47
217	NASDAQ	SHBI	Tue, Jun 11, 2002	14.60	14.60	13.67	14.60
216	NASDAQ	SHBI	Mon, Jun 10, 2002	14.33	14.33	13.01	13.01
215	NASDAQ	SHBI	Fri, Jun 7, 2002	14.47	14.47	14.47	14.47
214	NASDAQ	SHBI	Wed, Jun 5, 2002	14.47	14.47	14.47	14.47
213	NASDAQ	SHBI	Tue, Jun 4, 2002	13.57	13.57	13.57	13.57
212	NASDAQ	SHBI	Mon, Jun 3, 2002	14.66	14.66	14.66	14.66
211	NASDAQ	SHBI	Fri, May 31, 2002	14.67	14.67	14.67	14.67
210	NASDAQ	SHBI	Thu, May 30, 2002	14.67	14.67	14.67	14.67
209	NASDAQ	SHBI	Wed, May 29, 2002	14.67	14.67	14.67	14.67
208	NASDAQ	SHBI	Tue, May 28, 2002	14.57	14.59	13.57	13.57
207	NASDAQ	SHBI	Fri, May 24, 2002	14.27	14.50	14.27	14.50
206	NASDAQ	SHBI	Thu, May 23, 2002	14.17	14.17	14.17	14.17
205	NASDAQ	SHBI	Mon, May 20, 2002	13.57	13.57	13.57	13.57
204	NASDAQ	SHBI	Thu, May 16, 2002	13.63	13.63	13.63	13.63
203	NASDAQ	SHBI	Wed, May 15, 2002	13.33	14.00	13.33	14.00
202	NASDAQ	SHBI	Tue, May 14, 2002	13.93	14.00	13.93	14.00
201	NASDAQ	SHBI	Mon, May 13, 2002	13.50	13.93	13.50	13.93
200	NASDAQ	SHBI	Fri, May 10, 2002	13.67	13.67	13.67	13.67
199	NASDAQ	SHBI	Thu, May 9, 2002	13.17	13.17	13.17	13.17
198	NASDAQ	SHBI	Tue, May 7, 2002	13.70	13.70	13.00	13.17
197	NASDAQ	SHBI	Mon, May 6, 2002	13.95	14.03	13.95	14.03
196	NASDAQ	SHBI	Fri, May 3, 2002	13.87	13.87	13.67	13.67
195	NASDAQ	SHBI	Wed, May 1, 2002	13.60	13.60	13.60	13.60
194	NASDAQ	SHBI	Tue, Apr 30, 2002	13.87	13.87	13.40	13.40
193	NASDAQ	SHBI	Mon, Apr 29, 2002	13.87	13.87	13.33	13.67
192	NASDAQ	SHBI	Fri, Apr 26, 2002	13.67	13.70	13.67	13.70
191	NASDAQ	SHBI	Thu, Apr 25, 2002	13.67	13.70	13.67	13.70
190	NASDAQ	SHBI	Wed, Apr 24, 2002	13.57	13.70	13.57	13.70
189	NASDAQ	SHBI	Mon, Apr 22, 2002	13.93	13.93	13.70	13.70
188	NASDAQ	SHBI	Fri, Apr 19, 2002	13.57	13.57	13.57	13.57
187	NASDAQ	SHBI	Thu, Apr 18, 2002	13.70	13.70	13.57	13.57
186	NASDAQ	SHBI	Wed, Apr 17, 2002	13.60	13.60	13.57	13.57
185	NASDAQ	SHBI	Tue, Apr 16, 2002	13.57	14.03	13.57	13.70
184	NASDAQ	SHBI	Mon, Apr 15, 2002	13.57	13.57	13.57	13.57
183	NASDAQ	SHBI	Fri, Apr 12, 2002	13.80	14.00	13.67	13.67
182	NASDAQ	SHBI	Thu, Apr 11, 2002	13.80	13.80	13.50	13.67
181	NASDAQ	SHBI	Wed, Apr 10, 2002	13.50	13.50	13.50	13.50
180	NASDAQ	SHBI	Tue, Apr 9, 2002	13.60	13.60	13.50	13.50
179	NASDAQ	SHBI	Mon, Apr 8, 2002	13.79	13.79	13.50	13.50
178	NASDAQ	SHBI	Thu, Apr 4, 2002	13.67	13.67	13.67	13.67
177	NASDAQ	SHBI	Wed, Apr 3, 2002	13.48	13.48	13.47	13.47
176	NASDAQ	SHBI	Tue, Apr 2, 2002	13.97	14.00	13.48	13.48
175	NASDAQ	SHBI	Mon, Apr 1, 2002	13.47	13.97	13.47	13.97
174	NASDAQ	SHBI	Thu, Mar 28, 2002	13.47	13.90	13.47	13.87
173	NASDAQ	SHBI	Wed, Mar 27, 2002	13.67	13.67	13.24	13.24
172	NASDAQ	SHBI	Mon, Mar 25, 2002	13.67	13.67	13.67	13.67
171	NASDAQ	SHBI	Thu, Mar 21, 2002	14.00	14.00	13.67	13.67
170	NASDAQ	SHBI	Mon, Mar 18, 2002	13.93	14.00	13.67	13.67
169	NASDAQ	SHBI	Fri, Mar 15, 2002	13.83	13.93	13.83	13.93
168	NASDAQ	SHBI	Wed, Mar 13, 2002	13.83	13.83	13.83	13.83
167	NASDAQ	SHBI	Tue, Mar 12, 2002	13.91	13.91	13.91	13.91
166	NASDAQ	SHBI	Mon, Mar 11, 2002	13.77	13.77	13.77	13.77
165	NASDAQ	SHBI	Fri, Mar 8, 2002	13.90	13.90	13.67	13.67
164	NASDAQ	SHBI	Thu, Mar 7, 2002	13.90	13.90	13.90	13.90
163	NASDAQ	SHBI	Tue, Mar 5, 2002	13.43	13.43	13.43	13.43
162	NASDAQ	SHBI	Fri, Mar 1, 2002	13.83	13.83	13.33	13.43
161	NASDAQ	SHBI	Thu, Feb 28, 2002	13.40	13.93	13.40	13.40
160	NASDAQ	SHBI	Tue, Feb 26, 2002	13.93	13.93	13.40	13.40
159	NASDAQ	SHBI	Mon, Feb 25, 2002	13.67	13.67	13.67	13.67
158	NASDAQ	SHBI	Thu, Feb 21, 2002	13.67	13.67	13.33	13.33
157	NASDAQ	SHBI	Wed, Feb 20, 2002	13.53	13.53	13.53	13.53
156	NASDAQ	SHBI	Tue, Feb 19, 2002	13.53	13.53	13.53	13.53
155	NASDAQ	SHBI	Fri, Feb 15, 2002	13.20	13.20	13.20	13.20
154	NASDAQ	SHBI	Thu, Feb 14, 2002	13.17	13.33	13.17	13.33
153	NASDAQ	SHBI	Tue, Feb 12, 2002	13.17	13.17	13.17	13.17
152	NASDAQ	SHBI	Mon, Feb 11, 2002	13.17	13.40	13.17	13.40
151	NASDAQ	SHBI	Fri, Feb 8, 2002	13.40	13.40	13.40	13.40
150	NASDAQ	SHBI	Mon, Feb 4, 2002	12.87	12.87	12.87	12.87
149	NASDAQ	SHBI	Fri, Feb 1, 2002	13.53	13.53	13.00	13.33
148	NASDAQ	SHBI	Wed, Jan 30, 2002	13.27	13.31	13.27	13.31
147	NASDAQ	SHBI	Tue, Jan 29, 2002	13.00	13.07	12.60	12.60
146	NASDAQ	SHBI	Mon, Jan 28, 2002	12.91	13.07	12.91	13.07
145	NASDAQ	SHBI	Fri, Jan 25, 2002	12.67	12.83	12.67	12.80
144	NASDAQ	SHBI	Thu, Jan 24, 2002	12.43	12.43	12.43	12.43
143	NASDAQ	SHBI	Wed, Jan 23, 2002	12.60	12.60	12.60	12.60
142	NASDAQ	SHBI	Fri, Jan 18, 2002	12.60	12.60	12.60	12.60
141	NASDAQ	SHBI	Thu, Jan 17, 2002	12.60	12.70	12.60	12.70
140	NASDAQ	SHBI	Wed, Jan 16, 2002	12.43	12.51	12.43	12.51
139	NASDAQ	SHBI	Tue, Jan 15, 2002	12.03	12.30	12.03	12.13
138	NASDAQ	SHBI	Mon, Jan 14, 2002	12.18	12.30	12.18	12.30
137	NASDAQ	SHBI	Fri, Jan 11, 2002	12.30	12.30	12.30	12.30
136	NASDAQ	SHBI	Thu, Jan 10, 2002	12.37	12.53	12.33	12.33
135	NASDAQ	SHBI	Wed, Jan 9, 2002	12.57	12.57	12.47	12.57
134	NASDAQ	SHBI	Tue, Jan 8, 2002	12.43	12.57	12.43	12.57
133	NASDAQ	SHBI	Fri, Jan 4, 2002	12.53	12.53	12.33	12.33
132	NASDAQ	SHBI	Mon, Dec 31, 2001	12.00	12.00	12.00	12.00
131	NASDAQ	SHBI	Fri, Dec 28, 2001	12.00	12.00	11.83	11.92
130	NASDAQ	SHBI	Thu, Dec 27, 2001	11.93	11.93	11.93	11.93
129	NASDAQ	SHBI	Wed, Dec 26, 2001	11.67	11.67	11.47	11.47
128	NASDAQ	SHBI	Fri, Dec 21, 2001	11.67	11.67	11.67	11.67
127	NASDAQ	SHBI	Thu, Dec 20, 2001	11.47	11.47	11.47	11.47
126	NASDAQ	SHBI	Tue, Dec 18, 2001	11.67	11.67	11.67	11.67
125	NASDAQ	SHBI	Thu, Dec 13, 2001	11.67	11.67	11.67	11.67
124	NASDAQ	SHBI	Wed, Dec 12, 2001	11.67	11.67	11.67	11.67
123	NASDAQ	SHBI	Tue, Dec 11, 2001	11.47	11.87	11.47	11.87
122	NASDAQ	SHBI	Thu, Dec 6, 2001	11.90	11.90	11.90	11.90
121	NASDAQ	SHBI	Tue, Dec 4, 2001	11.40	11.40	11.40	11.40
120	NASDAQ	SHBI	Mon, Dec 3, 2001	11.43	11.90	11.43	11.90
119	NASDAQ	SHBI	Wed, Nov 28, 2001	12.17	12.17	11.87	11.87
118	NASDAQ	SHBI	Tue, Nov 27, 2001	12.00	12.00	11.87	11.87
117	NASDAQ	SHBI	Mon, Nov 26, 2001	12.00	12.07	11.85	12.07
116	NASDAQ	SHBI	Fri, Nov 16, 2001	12.23	12.23	12.23	12.23
115	NASDAQ	SHBI	Thu, Nov 15, 2001	12.00	12.00	11.92	11.92
114	NASDAQ	SHBI	Wed, Nov 14, 2001	11.87	12.00	11.87	12.00
113	NASDAQ	SHBI	Tue, Nov 13, 2001	12.00	12.33	12.00	12.33
112	NASDAQ	SHBI	Mon, Nov 12, 2001	11.75	11.87	11.75	11.87
111	NASDAQ	SHBI	Fri, Nov 9, 2001	12.10	12.10	11.41	11.87
110	NASDAQ	SHBI	Thu, Nov 8, 2001	12.10	12.53	12.10	12.53
109	NASDAQ	SHBI	Wed, Nov 7, 2001	12.10	12.32	12.10	12.32
108	NASDAQ	SHBI	Fri, Nov 2, 2001	12.47	12.57	12.07	12.07
107	NASDAQ	SHBI	Thu, Nov 1, 2001	12.37	12.67	11.80	12.33
106	NASDAQ	SHBI	Wed, Oct 31, 2001	12.40	12.40	12.40	12.40
105	NASDAQ	SHBI	Tue, Oct 30, 2001	12.40	12.40	12.40	12.40
104	NASDAQ	SHBI	Mon, Oct 29, 2001	12.73	12.73	12.73	12.73
103	NASDAQ	SHBI	Wed, Oct 24, 2001	12.37	12.37	12.37	12.37
102	NASDAQ	SHBI	Fri, Oct 19, 2001	12.37	12.83	12.37	12.83
101	NASDAQ	SHBI	Thu, Oct 18, 2001	12.83	12.83	12.37	12.37
100	NASDAQ	SHBI	Wed, Oct 17, 2001	12.83	12.83	12.83	12.83
99	NASDAQ	SHBI	Mon, Oct 15, 2001	12.67	12.67	12.37	12.37
98	NASDAQ	SHBI	Fri, Oct 12, 2001	12.40	12.67	12.40	12.67
97	NASDAQ	SHBI	Thu, Oct 11, 2001	12.53	12.53	12.53	12.53
96	NASDAQ	SHBI	Tue, Oct 9, 2001	12.67	12.67	12.47	12.47
95	NASDAQ	SHBI	Mon, Oct 8, 2001	12.57	12.57	12.47	12.50
94	NASDAQ	SHBI	Fri, Oct 5, 2001	12.67	12.67	12.67	12.67
93	NASDAQ	SHBI	Thu, Oct 4, 2001	12.60	12.60	12.60	12.60
92	NASDAQ	SHBI	Mon, Oct 1, 2001	12.67	12.67	12.67	12.67
91	NASDAQ	SHBI	Thu, Sep 27, 2001	12.83	12.83	12.59	12.59
90	NASDAQ	SHBI	Wed, Sep 26, 2001	12.67	12.67	12.67	12.67
89	NASDAQ	SHBI	Tue, Sep 25, 2001	12.59	12.59	12.59	12.59
88	NASDAQ	SHBI	Mon, Sep 24, 2001	12.73	13.17	12.59	12.67
87	NASDAQ	SHBI	Fri, Sep 21, 2001	12.96	12.96	12.67	12.67
86	NASDAQ	SHBI	Thu, Sep 20, 2001	13.20	13.20	12.96	12.96
85	NASDAQ	SHBI	Wed, Sep 19, 2001	13.47	13.47	13.47	13.47
84	NASDAQ	SHBI	Tue, Sep 18, 2001	13.20	13.20	13.20	13.20
83	NASDAQ	SHBI	Fri, Sep 7, 2001	13.50	13.50	13.50	13.50
82	NASDAQ	SHBI	Wed, Sep 5, 2001	13.40	13.40	13.40	13.40
81	NASDAQ	SHBI	Tue, Sep 4, 2001	13.21	13.50	13.21	13.50
80	NASDAQ	SHBI	Thu, Aug 30, 2001	13.33	13.50	13.33	13.50
79	NASDAQ	SHBI	Wed, Aug 29, 2001	13.27	13.27	13.27	13.27
78	NASDAQ	SHBI	Tue, Aug 28, 2001	13.63	13.63	13.27	13.27
77	NASDAQ	SHBI	Fri, Aug 24, 2001	13.43	13.63	13.23	13.40
76	NASDAQ	SHBI	Thu, Aug 23, 2001	13.23	13.23	13.23	13.23
75	NASDAQ	SHBI	Wed, Aug 22, 2001	13.40	13.40	13.40	13.40
74	NASDAQ	SHBI	Tue, Aug 21, 2001	13.33	13.33	13.33	13.33
73	NASDAQ	SHBI	Mon, Aug 20, 2001	13.33	13.33	13.33	13.33
72	NASDAQ	SHBI	Fri, Aug 17, 2001	13.20	13.33	13.20	13.33
71	NASDAQ	SHBI	Wed, Aug 15, 2001	13.50	13.50	13.50	13.50
70	NASDAQ	SHBI	Tue, Aug 14, 2001	13.10	13.33	13.10	13.33
69	NASDAQ	SHBI	Mon, Aug 13, 2001	13.33	13.33	13.33	13.33
68	NASDAQ	SHBI	Fri, Aug 10, 2001	13.27	13.27	13.27	13.27
67	NASDAQ	SHBI	Wed, Aug 8, 2001	13.27	13.27	13.27	13.27
66	NASDAQ	SHBI	Tue, Aug 7, 2001	13.07	13.07	13.07	13.07
65	NASDAQ	SHBI	Mon, Aug 6, 2001	13.07	13.33	13.07	13.33
64	NASDAQ	SHBI	Fri, Aug 3, 2001	13.33	13.33	13.33	13.33
63	NASDAQ	SHBI	Wed, Aug 1, 2001	13.32	13.33	13.32	13.33
62	NASDAQ	SHBI	Mon, Jul 30, 2001	13.03	13.03	13.03	13.03
61	NASDAQ	SHBI	Fri, Jul 27, 2001	13.00	13.00	13.00	13.00
60	NASDAQ	SHBI	Thu, Jul 26, 2001	13.00	13.27	13.00	13.27
59	NASDAQ	SHBI	Tue, Jul 24, 2001	13.00	13.00	13.00	13.00
58	NASDAQ	SHBI	Wed, Jul 18, 2001	13.03	13.20	12.76	13.00
57	NASDAQ	SHBI	Tue, Jul 17, 2001	13.00	13.33	13.00	13.33
56	NASDAQ	SHBI	Fri, Jul 13, 2001	13.33	13.33	13.03	13.03
55	NASDAQ	SHBI	Thu, Jul 12, 2001	13.33	13.33	13.33	13.33
54	NASDAQ	SHBI	Wed, Jul 11, 2001	13.33	13.33	13.33	13.33
53	NASDAQ	SHBI	Tue, Jul 10, 2001	13.55	13.55	13.55	13.55
52	NASDAQ	SHBI	Mon, Jul 9, 2001	13.02	13.02	13.02	13.02
51	NASDAQ	SHBI	Fri, Jul 6, 2001	12.89	13.55	12.89	13.55
50	NASDAQ	SHBI	Mon, Jul 2, 2001	13.33	13.33	13.17	13.17
49	NASDAQ	SHBI	Fri, Jun 29, 2001	13.25	13.33	13.25	13.33
48	NASDAQ	SHBI	Thu, Jun 28, 2001	12.76	13.00	12.76	13.00
47	NASDAQ	SHBI	Tue, Jun 26, 2001	12.76	12.90	12.76	12.90
46	NASDAQ	SHBI	Mon, Jun 25, 2001	13.00	13.00	13.00	13.00
45	NASDAQ	SHBI	Fri, Jun 22, 2001	13.00	13.00	12.67	12.67
44	NASDAQ	SHBI	Thu, Jun 21, 2001	12.97	13.07	12.97	13.00
43	NASDAQ	SHBI	Tue, Jun 19, 2001	12.97	13.10	12.97	13.00
42	NASDAQ	SHBI	Mon, Jun 18, 2001	12.74	13.17	12.74	12.93
41	NASDAQ	SHBI	Fri, Jun 15, 2001	12.77	12.77	12.77	12.77
40	NASDAQ	SHBI	Thu, Jun 14, 2001	12.74	12.74	12.74	12.74
39	NASDAQ	SHBI	Mon, Jun 11, 2001	12.71	12.71	12.71	12.71
38	NASDAQ	SHBI	Fri, Jun 8, 2001	12.73	12.74	12.71	12.74
37	NASDAQ	SHBI	Thu, Jun 7, 2001	12.60	12.60	12.60	12.60
36	NASDAQ	SHBI	Wed, Jun 6, 2001	12.50	12.60	12.50	12.60
35	NASDAQ	SHBI	Tue, Jun 5, 2001	12.10	12.50	12.10	12.50
34	NASDAQ	SHBI	Fri, Jun 1, 2001	12.87	12.87	12.10	12.10
33	NASDAQ	SHBI	Thu, May 31, 2001	12.87	12.87	12.87	12.87
32	NASDAQ	SHBI	Wed, May 30, 2001	12.87	12.87	12.87	12.87
31	NASDAQ	SHBI	Tue, May 29, 2001	12.93	12.93	12.93	12.93
30	NASDAQ	SHBI	Thu, May 24, 2001	12.93	12.93	12.93	12.93
29	NASDAQ	SHBI	Wed, May 23, 2001	12.93	12.93	12.59	12.59
28	NASDAQ	SHBI	Tue, May 22, 2001	12.67	12.81	12.67	12.67
27	NASDAQ	SHBI	Fri, May 18, 2001	12.67	12.97	12.67	12.67
26	NASDAQ	SHBI	Thu, May 17, 2001	12.70	12.87	12.67	12.67
25	NASDAQ	SHBI	Wed, May 16, 2001	12.93	12.93	12.83	12.83
24	NASDAQ	SHBI	Tue, May 15, 2001	13.17	13.17	13.17	13.17
23	NASDAQ	SHBI	Mon, May 14, 2001	13.17	13.17	13.17	13.17
22	NASDAQ	SHBI	Fri, May 11, 2001	13.17	13.17	13.17	13.17
21	NASDAQ	SHBI	Wed, May 9, 2001	13.17	13.33	12.90	13.00
20	NASDAQ	SHBI	Tue, May 8, 2001	13.00	13.17	13.00	13.17
19	NASDAQ	SHBI	Mon, May 7, 2001	12.67	13.33	12.67	13.17
18	NASDAQ	SHBI	Fri, May 4, 2001	11.97	13.33	11.97	13.33
17	NASDAQ	SHBI	Thu, May 3, 2001	11.75	11.97	11.75	11.97
16	NASDAQ	SHBI	Wed, May 2, 2001	11.83	11.83	11.83	11.83
15	NASDAQ	SHBI	Tue, May 1, 2001	11.50	11.93	11.50	11.93
14	NASDAQ	SHBI	Mon, Apr 30, 2001	11.50	11.90	11.50	11.50
13	NASDAQ	SHBI	Fri, Apr 27, 2001	11.50	11.92	11.50	11.92
12	NASDAQ	SHBI	Thu, Apr 26, 2001	11.33	11.50	11.33	11.50
11	NASDAQ	SHBI	Wed, Apr 25, 2001	11.33	11.33	11.00	11.33
10	NASDAQ	SHBI	Mon, Apr 23, 2001	11.33	11.33	11.33	11.33
9	NASDAQ	SHBI	Fri, Apr 20, 2001	11.33	11.33	11.17	11.17
8	NASDAQ	SHBI	Thu, Apr 19, 2001	11.33	11.33	11.33	11.33
7	NASDAQ	SHBI	Wed, Apr 18, 2001	10.83	11.30	10.67	10.83
6	NASDAQ	SHBI	Tue, Apr 17, 2001	10.67	10.80	10.50	10.80
5	NASDAQ	SHBI	Mon, Apr 16, 2001	10.67	10.67	10.50	10.50
4	NASDAQ	SHBI	Thu, Apr 12, 2001	10.50	10.50	10.27	10.27
3	NASDAQ	SHBI	Wed, Apr 11, 2001	10.07	10.50	10.07	10.50
2	NASDAQ	SHBI	Tue, Apr 10, 2001	10.07	10.07	10.07	10.07
1	NASDAQ	SHBI	Mon, Apr 9, 2001	10.17	10.33	10.00	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Shore Bancshares Inc NASDAQ:SHBI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024