Shopify Inc NYSE:SHOP Historical Prices

Below are the 4455 trading days of historical prices for SHOP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4455	NYSE	SHOP	Mon, Mar 4, 2024	76.47	76.53	73.99	75.86
4454	NYSE	SHOP	Fri, Mar 1, 2024	77.11	78.66	76.31	76.59
4453	NYSE	SHOP	Thu, Feb 29, 2024	76.27	77.14	75.03	76.37
4452	NYSE	SHOP	Wed, Feb 28, 2024	75.56	76.19	74.73	75.56
4451	NYSE	SHOP	Tue, Feb 27, 2024	77.56	77.63	75.90	76.63
4450	NYSE	SHOP	Mon, Feb 26, 2024	76.31	78.25	76.21	77.56
4449	NYSE	SHOP	Fri, Feb 23, 2024	75.05	76.80	73.85	76.24
4448	NYSE	SHOP	Thu, Feb 22, 2024	78.28	78.83	74.87	75.03
4447	NYSE	SHOP	Wed, Feb 21, 2024	77.00	78.06	74.67	75.59
4446	NYSE	SHOP	Tue, Feb 20, 2024	79.95	80.58	77.72	78.62
4445	NYSE	SHOP	Fri, Feb 16, 2024	82.25	83.67	80.35	81.29
4444	NYSE	SHOP	Thu, Feb 15, 2024	80.24	84.05	79.60	84.00
4443	NYSE	SHOP	Wed, Feb 14, 2024	79.11	80.70	77.48	80.67
4442	NYSE	SHOP	Tue, Feb 13, 2024	77.80	83.49	77.01	77.18
4441	NYSE	SHOP	Mon, Feb 12, 2024	91.40	91.57	88.98	89.12
4440	NYSE	SHOP	Fri, Feb 9, 2024	90.00	91.21	88.92	90.72
4439	NYSE	SHOP	Thu, Feb 8, 2024	85.03	91.44	84.90	87.87
4438	NYSE	SHOP	Wed, Feb 7, 2024	82.10	85.46	81.80	85.17
4437	NYSE	SHOP	Tue, Feb 6, 2024	81.40	82.04	79.77	81.56
4436	NYSE	SHOP	Mon, Feb 5, 2024	82.44	82.80	80.03	81.40
4435	NYSE	SHOP	Fri, Feb 2, 2024	81.00	83.03	79.33	82.93
4434	NYSE	SHOP	Thu, Feb 1, 2024	79.37	79.58	75.82	76.72
4433	NYSE	SHOP	Wed, Jan 31, 2024	81.30	82.22	79.96	80.07
4432	NYSE	SHOP	Tue, Jan 30, 2024	82.78	83.25	81.68	82.33
4431	NYSE	SHOP	Mon, Jan 29, 2024	81.74	83.58	81.47	83.54
4430	NYSE	SHOP	Fri, Jan 26, 2024	80.51	82.84	80.48	81.55
4429	NYSE	SHOP	Thu, Jan 25, 2024	81.27	81.70	79.14	80.49
4428	NYSE	SHOP	Wed, Jan 24, 2024	82.28	83.36	80.67	80.73
4427	NYSE	SHOP	Tue, Jan 23, 2024	80.70	81.62	79.53	81.14
4426	NYSE	SHOP	Mon, Jan 22, 2024	80.91	82.83	79.69	80.26
4425	NYSE	SHOP	Fri, Jan 19, 2024	77.31	80.18	76.31	80.01
4424	NYSE	SHOP	Thu, Jan 18, 2024	80.00	81.01	77.21	77.52
4423	NYSE	SHOP	Wed, Jan 17, 2024	80.03	80.44	77.53	80.32
4422	NYSE	SHOP	Tue, Jan 16, 2024	80.28	82.14	79.62	81.32
4421	NYSE	SHOP	Fri, Jan 12, 2024	81.11	83.19	81.00	81.40
4420	NYSE	SHOP	Thu, Jan 11, 2024	81.15	82.65	79.13	81.30
4419	NYSE	SHOP	Wed, Jan 10, 2024	80.69	81.30	79.37	81.10
4418	NYSE	SHOP	Tue, Jan 9, 2024	77.25	80.24	76.92	80.11
4417	NYSE	SHOP	Mon, Jan 8, 2024	74.78	77.90	74.72	77.69
4416	NYSE	SHOP	Fri, Jan 5, 2024	73.32	75.95	73.00	74.51
4415	NYSE	SHOP	Thu, Jan 4, 2024	71.63	74.02	70.62	73.42
4414	NYSE	SHOP	Wed, Jan 3, 2024	72.08	72.99	71.18	71.82
4413	NYSE	SHOP	Tue, Jan 2, 2024	76.44	76.63	72.91	73.83
4412	NYSE	SHOP	Fri, Dec 29, 2023	79.12	79.73	77.25	77.90
4411	NYSE	SHOP	Thu, Dec 28, 2023	78.29	79.20	77.48	79.11
4410	NYSE	SHOP	Wed, Dec 27, 2023	78.19	78.68	77.34	78.34
4409	NYSE	SHOP	Tue, Dec 26, 2023	76.83	78.47	76.44	78.21
4408	NYSE	SHOP	Fri, Dec 22, 2023	76.45	77.17	76.16	76.83
4407	NYSE	SHOP	Thu, Dec 21, 2023	76.70	77.30	75.50	76.14
4406	NYSE	SHOP	Wed, Dec 20, 2023	78.10	78.70	75.15	75.42
4405	NYSE	SHOP	Tue, Dec 19, 2023	77.20	79.99	77.18	78.35
4404	NYSE	SHOP	Mon, Dec 18, 2023	75.75	77.47	75.63	77.13
4403	NYSE	SHOP	Fri, Dec 15, 2023	77.71	77.95	76.35	76.82
4402	NYSE	SHOP	Thu, Dec 14, 2023	75.31	77.64	74.85	77.54
4401	NYSE	SHOP	Wed, Dec 13, 2023	72.53	74.09	71.15	73.86
4400	NYSE	SHOP	Tue, Dec 12, 2023	72.00	72.63	71.07	72.50
4399	NYSE	SHOP	Mon, Dec 11, 2023	72.43	73.63	72.18	72.81
4398	NYSE	SHOP	Fri, Dec 8, 2023	71.26	73.02	71.24	72.52
4397	NYSE	SHOP	Thu, Dec 7, 2023	70.86	72.28	70.04	71.86
4396	NYSE	SHOP	Wed, Dec 6, 2023	73.77	74.18	71.07	71.14
4395	NYSE	SHOP	Tue, Dec 5, 2023	71.80	75.47	71.15	74.72
4394	NYSE	SHOP	Mon, Dec 4, 2023	73.00	73.66	71.37	72.52
4393	NYSE	SHOP	Fri, Dec 1, 2023	72.50	73.99	71.74	73.86
4392	NYSE	SHOP	Thu, Nov 30, 2023	73.36	73.84	72.12	72.82
4391	NYSE	SHOP	Wed, Nov 29, 2023	74.34	75.06	73.00	73.33
4390	NYSE	SHOP	Tue, Nov 28, 2023	72.42	74.22	72.20	73.51
4389	NYSE	SHOP	Mon, Nov 27, 2023	71.81	74.47	71.08	73.79
4388	NYSE	SHOP	Fri, Nov 24, 2023	70.50	71.21	70.23	70.35
4387	NYSE	SHOP	Wed, Nov 22, 2023	70.26	71.58	69.15	70.96
4386	NYSE	SHOP	Tue, Nov 21, 2023	69.00	69.91	68.16	69.73
4385	NYSE	SHOP	Mon, Nov 20, 2023	67.73	70.16	67.73	69.51
4384	NYSE	SHOP	Fri, Nov 17, 2023	66.93	68.89	66.80	68.34
4383	NYSE	SHOP	Thu, Nov 16, 2023	67.06	68.25	66.69	67.28
4382	NYSE	SHOP	Wed, Nov 15, 2023	65.82	68.35	65.76	67.85
4381	NYSE	SHOP	Tue, Nov 14, 2023	64.26	66.17	63.98	65.52
4380	NYSE	SHOP	Mon, Nov 13, 2023	61.23	62.41	60.24	62.34
4379	NYSE	SHOP	Fri, Nov 10, 2023	60.27	61.63	59.89	61.34
4378	NYSE	SHOP	Thu, Nov 9, 2023	62.52	63.34	60.34	60.37
4377	NYSE	SHOP	Wed, Nov 8, 2023	61.87	63.09	60.70	62.74
4376	NYSE	SHOP	Tue, Nov 7, 2023	60.70	62.34	60.03	61.69
4375	NYSE	SHOP	Mon, Nov 6, 2023	61.59	61.78	59.71	60.43
4374	NYSE	SHOP	Fri, Nov 3, 2023	59.86	61.84	58.95	61.47
4373	NYSE	SHOP	Thu, Nov 2, 2023	57.64	60.15	55.51	59.70
4372	NYSE	SHOP	Wed, Nov 1, 2023	47.55	48.86	47.16	48.79
4371	NYSE	SHOP	Tue, Oct 31, 2023	46.65	47.63	45.50	47.19
4370	NYSE	SHOP	Mon, Oct 30, 2023	47.09	47.85	46.25	46.92
4369	NYSE	SHOP	Fri, Oct 27, 2023	48.13	48.18	46.06	46.40
4368	NYSE	SHOP	Thu, Oct 26, 2023	48.84	49.36	45.81	46.69
4367	NYSE	SHOP	Wed, Oct 25, 2023	50.85	51.08	48.35	48.49
4366	NYSE	SHOP	Tue, Oct 24, 2023	51.50	52.88	51.26	52.35
4365	NYSE	SHOP	Mon, Oct 23, 2023	50.53	51.98	49.64	51.00
4364	NYSE	SHOP	Fri, Oct 20, 2023	51.57	52.45	50.62	51.14
4363	NYSE	SHOP	Thu, Oct 19, 2023	53.13	53.32	51.54	51.83
4362	NYSE	SHOP	Wed, Oct 18, 2023	54.58	56.20	52.43	52.84
4361	NYSE	SHOP	Tue, Oct 17, 2023	52.59	54.46	52.49	54.17
4360	NYSE	SHOP	Mon, Oct 16, 2023	51.92	53.59	51.05	53.28
4359	NYSE	SHOP	Fri, Oct 13, 2023	53.40	54.19	50.69	51.55
4358	NYSE	SHOP	Thu, Oct 12, 2023	54.50	55.03	52.92	53.33
4357	NYSE	SHOP	Wed, Oct 11, 2023	55.51	55.64	53.71	54.24
4356	NYSE	SHOP	Tue, Oct 10, 2023	53.73	55.59	53.56	55.08
4355	NYSE	SHOP	Mon, Oct 9, 2023	52.45	53.93	52.06	53.51
4354	NYSE	SHOP	Fri, Oct 6, 2023	51.43	53.91	51.20	53.65
4353	NYSE	SHOP	Thu, Oct 5, 2023	52.01	52.55	51.11	52.19
4352	NYSE	SHOP	Wed, Oct 4, 2023	52.16	52.75	51.15	52.58
4351	NYSE	SHOP	Tue, Oct 3, 2023	53.00	53.68	51.02	51.38
4350	NYSE	SHOP	Mon, Oct 2, 2023	54.22	55.21	53.51	54.00
4349	NYSE	SHOP	Fri, Sep 29, 2023	54.26	55.59	54.10	54.57
4348	NYSE	SHOP	Thu, Sep 28, 2023	51.25	53.88	50.59	53.20
4347	NYSE	SHOP	Wed, Sep 27, 2023	51.88	52.50	51.03	51.85
4346	NYSE	SHOP	Tue, Sep 26, 2023	52.90	53.63	51.37	51.51
4345	NYSE	SHOP	Mon, Sep 25, 2023	52.71	53.63	52.30	53.58
4344	NYSE	SHOP	Fri, Sep 22, 2023	54.74	55.27	52.89	53.08
4343	NYSE	SHOP	Thu, Sep 21, 2023	55.37	55.99	53.68	53.70
4342	NYSE	SHOP	Wed, Sep 20, 2023	58.62	58.70	56.84	56.97
4341	NYSE	SHOP	Tue, Sep 19, 2023	59.17	59.23	56.88	58.33
4340	NYSE	SHOP	Mon, Sep 18, 2023	62.04	62.42	59.37	59.50
4339	NYSE	SHOP	Fri, Sep 15, 2023	63.31	63.49	61.92	62.38
4338	NYSE	SHOP	Thu, Sep 14, 2023	63.08	63.84	62.65	63.40
4337	NYSE	SHOP	Wed, Sep 13, 2023	62.34	63.26	61.72	62.62
4336	NYSE	SHOP	Tue, Sep 12, 2023	63.73	64.92	62.91	62.93
4335	NYSE	SHOP	Mon, Sep 11, 2023	63.39	64.76	62.81	64.56
4334	NYSE	SHOP	Fri, Sep 8, 2023	64.34	64.83	62.79	63.01
4333	NYSE	SHOP	Thu, Sep 7, 2023	64.76	65.71	63.57	64.78
4332	NYSE	SHOP	Wed, Sep 6, 2023	65.04	66.26	65.00	65.82
4331	NYSE	SHOP	Tue, Sep 5, 2023	66.24	66.49	65.27	65.80
4330	NYSE	SHOP	Fri, Sep 1, 2023	66.68	67.60	65.89	66.71
4329	NYSE	SHOP	Thu, Aug 31, 2023	64.71	66.85	63.28	66.49
4328	NYSE	SHOP	Wed, Aug 30, 2023	58.59	60.03	58.37	60.01
4327	NYSE	SHOP	Tue, Aug 29, 2023	56.28	59.15	56.01	58.80
4326	NYSE	SHOP	Mon, Aug 28, 2023	56.24	56.73	55.75	56.31
4325	NYSE	SHOP	Fri, Aug 25, 2023	55.43	56.64	54.07	55.54
4324	NYSE	SHOP	Thu, Aug 24, 2023	57.10	57.17	54.93	55.46
4323	NYSE	SHOP	Wed, Aug 23, 2023	54.19	57.01	54.11	56.73
4322	NYSE	SHOP	Tue, Aug 22, 2023	54.70	55.09	53.84	53.96
4321	NYSE	SHOP	Mon, Aug 21, 2023	53.41	54.27	52.90	53.93
4320	NYSE	SHOP	Fri, Aug 18, 2023	51.47	53.25	51.20	53.14
4319	NYSE	SHOP	Thu, Aug 17, 2023	55.69	55.97	52.78	53.22
4318	NYSE	SHOP	Wed, Aug 16, 2023	55.16	55.95	54.35	55.34
4317	NYSE	SHOP	Tue, Aug 15, 2023	55.69	56.20	54.77	55.34
4316	NYSE	SHOP	Mon, Aug 14, 2023	54.54	55.99	54.38	55.98
4315	NYSE	SHOP	Fri, Aug 11, 2023	55.59	55.94	54.71	55.27
4314	NYSE	SHOP	Thu, Aug 10, 2023	56.30	57.20	55.38	56.47
4313	NYSE	SHOP	Wed, Aug 9, 2023	56.10	57.07	55.09	55.20
4312	NYSE	SHOP	Tue, Aug 8, 2023	56.45	57.31	55.73	56.19
4311	NYSE	SHOP	Mon, Aug 7, 2023	57.61	58.06	56.51	57.57
4310	NYSE	SHOP	Fri, Aug 4, 2023	60.25	61.18	57.67	57.93
4309	NYSE	SHOP	Thu, Aug 3, 2023	61.88	64.25	58.33	59.04
4308	NYSE	SHOP	Wed, Aug 2, 2023	65.64	66.18	61.99	62.43
4307	NYSE	SHOP	Tue, Aug 1, 2023	66.77	67.64	65.59	67.45
4306	NYSE	SHOP	Mon, Jul 31, 2023	66.95	68.31	66.76	67.58
4305	NYSE	SHOP	Fri, Jul 28, 2023	65.01	66.26	64.87	66.04
4304	NYSE	SHOP	Thu, Jul 27, 2023	66.32	67.79	63.53	63.96
4303	NYSE	SHOP	Wed, Jul 26, 2023	64.50	65.90	63.91	64.68
4302	NYSE	SHOP	Tue, Jul 25, 2023	65.91	66.48	64.85	64.99
4301	NYSE	SHOP	Mon, Jul 24, 2023	67.00	67.70	65.51	66.17
4300	NYSE	SHOP	Fri, Jul 21, 2023	66.26	66.64	65.19	65.57
4299	NYSE	SHOP	Thu, Jul 20, 2023	67.27	68.27	65.03	65.44
4298	NYSE	SHOP	Wed, Jul 19, 2023	67.88	69.13	67.41	68.23
4297	NYSE	SHOP	Tue, Jul 18, 2023	68.46	68.46	65.25	67.26
4296	NYSE	SHOP	Mon, Jul 17, 2023	68.60	69.89	67.87	68.68
4295	NYSE	SHOP	Fri, Jul 14, 2023	70.61	71.43	68.42	68.45
4294	NYSE	SHOP	Thu, Jul 13, 2023	67.02	70.50	66.81	70.37
4293	NYSE	SHOP	Wed, Jul 12, 2023	64.37	65.95	63.70	65.94
4292	NYSE	SHOP	Tue, Jul 11, 2023	62.25	63.28	62.11	63.15
4291	NYSE	SHOP	Mon, Jul 10, 2023	61.25	62.04	60.51	61.89
4290	NYSE	SHOP	Fri, Jul 7, 2023	62.11	63.33	61.60	61.67
4289	NYSE	SHOP	Thu, Jul 6, 2023	63.05	63.30	61.44	61.83
4288	NYSE	SHOP	Wed, Jul 5, 2023	64.63	64.73	63.07	64.44
4287	NYSE	SHOP	Mon, Jul 3, 2023	65.04	66.42	64.37	64.85
4286	NYSE	SHOP	Fri, Jun 30, 2023	64.47	65.35	64.20	64.60
4285	NYSE	SHOP	Thu, Jun 29, 2023	64.78	64.81	63.17	63.76
4284	NYSE	SHOP	Wed, Jun 28, 2023	63.80	66.31	63.29	64.62
4283	NYSE	SHOP	Tue, Jun 27, 2023	63.45	64.54	62.78	63.80
4282	NYSE	SHOP	Mon, Jun 26, 2023	63.37	64.94	63.12	63.25
4281	NYSE	SHOP	Fri, Jun 23, 2023	62.03	63.92	61.58	63.79
4280	NYSE	SHOP	Thu, Jun 22, 2023	62.65	64.06	62.05	63.48
4279	NYSE	SHOP	Wed, Jun 21, 2023	64.16	64.85	61.85	63.17
4278	NYSE	SHOP	Tue, Jun 20, 2023	65.00	66.57	63.32	64.26
4277	NYSE	SHOP	Fri, Jun 16, 2023	66.99	67.36	64.51	64.71
4276	NYSE	SHOP	Thu, Jun 15, 2023	65.33	66.34	63.82	66.10
4275	NYSE	SHOP	Wed, Jun 14, 2023	63.98	66.56	63.85	65.88
4274	NYSE	SHOP	Tue, Jun 13, 2023	66.00	66.50	63.30	63.84
4273	NYSE	SHOP	Mon, Jun 12, 2023	62.10	65.62	61.93	65.01
4272	NYSE	SHOP	Fri, Jun 9, 2023	59.80	62.30	59.60	61.36
4271	NYSE	SHOP	Thu, Jun 8, 2023	59.28	61.12	58.08	59.28
4270	NYSE	SHOP	Wed, Jun 7, 2023	64.01	64.82	59.33	59.56
4269	NYSE	SHOP	Tue, Jun 6, 2023	61.90	64.06	60.72	63.66
4268	NYSE	SHOP	Mon, Jun 5, 2023	58.04	60.85	57.94	58.29
4267	NYSE	SHOP	Fri, Jun 2, 2023	59.03	59.78	57.93	58.29
4266	NYSE	SHOP	Thu, Jun 1, 2023	56.42	58.59	55.42	57.94
4265	NYSE	SHOP	Wed, May 31, 2023	58.16	59.11	56.73	57.19
4264	NYSE	SHOP	Tue, May 30, 2023	60.60	61.49	57.74	58.19
4263	NYSE	SHOP	Fri, May 26, 2023	58.00	59.92	57.80	59.26
4262	NYSE	SHOP	Thu, May 25, 2023	59.47	59.58	57.43	57.71
4261	NYSE	SHOP	Wed, May 24, 2023	57.75	59.84	57.01	58.97
4260	NYSE	SHOP	Tue, May 23, 2023	61.28	62.04	57.98	58.33
4259	NYSE	SHOP	Mon, May 22, 2023	60.21	64.05	60.17	62.06
4258	NYSE	SHOP	Fri, May 19, 2023	60.70	61.05	59.79	60.20
4257	NYSE	SHOP	Thu, May 18, 2023	60.79	61.98	60.01	60.85
4256	NYSE	SHOP	Wed, May 17, 2023	60.48	61.08	59.42	60.76
4255	NYSE	SHOP	Tue, May 16, 2023	61.20	62.00	60.12	60.12
4254	NYSE	SHOP	Mon, May 15, 2023	60.76	62.32	60.70	61.58
4253	NYSE	SHOP	Fri, May 12, 2023	62.40	62.71	61.01	61.33
4252	NYSE	SHOP	Thu, May 11, 2023	62.40	63.09	61.58	62.90
4251	NYSE	SHOP	Wed, May 10, 2023	64.31	65.54	63.16	63.17
4250	NYSE	SHOP	Tue, May 9, 2023	63.48	63.93	62.36	63.89
4249	NYSE	SHOP	Mon, May 8, 2023	61.60	65.13	61.29	64.38
4248	NYSE	SHOP	Fri, May 5, 2023	57.30	62.54	57.02	62.03
4247	NYSE	SHOP	Thu, May 4, 2023	54.87	59.82	53.88	57.30
4246	NYSE	SHOP	Wed, May 3, 2023	46.80	47.97	46.19	46.27
4245	NYSE	SHOP	Tue, May 2, 2023	46.87	47.63	46.08	46.78
4244	NYSE	SHOP	Mon, May 1, 2023	48.13	48.92	47.14	47.28
4243	NYSE	SHOP	Fri, Apr 28, 2023	46.94	48.87	46.92	48.45
4242	NYSE	SHOP	Thu, Apr 27, 2023	47.43	47.62	46.34	47.59
4241	NYSE	SHOP	Wed, Apr 26, 2023	47.23	47.43	46.17	46.37
4240	NYSE	SHOP	Tue, Apr 25, 2023	47.50	47.50	46.28	46.46
4239	NYSE	SHOP	Mon, Apr 24, 2023	48.85	49.46	47.54	48.02
4238	NYSE	SHOP	Fri, Apr 21, 2023	48.23	48.99	47.85	48.94
4237	NYSE	SHOP	Thu, Apr 20, 2023	48.40	48.74	47.64	48.00
4236	NYSE	SHOP	Wed, Apr 19, 2023	48.42	49.40	48.31	49.05
4235	NYSE	SHOP	Tue, Apr 18, 2023	48.97	49.86	48.63	49.20
4234	NYSE	SHOP	Mon, Apr 17, 2023	46.11	48.82	45.91	48.52
4233	NYSE	SHOP	Fri, Apr 14, 2023	45.51	46.48	45.11	46.39
4232	NYSE	SHOP	Thu, Apr 13, 2023	45.75	46.72	45.63	45.73
4231	NYSE	SHOP	Wed, Apr 12, 2023	47.14	48.75	45.22	45.30
4230	NYSE	SHOP	Tue, Apr 11, 2023	45.09	45.55	44.18	44.78
4229	NYSE	SHOP	Mon, Apr 10, 2023	44.69	45.61	44.05	45.35
4228	NYSE	SHOP	Thu, Apr 6, 2023	44.68	45.63	43.50	45.35
4227	NYSE	SHOP	Wed, Apr 5, 2023	47.34	47.42	45.18	45.19
4226	NYSE	SHOP	Tue, Apr 4, 2023	47.78	48.26	47.32	47.59
4225	NYSE	SHOP	Mon, Apr 3, 2023	47.25	47.76	46.58	47.68
4224	NYSE	SHOP	Fri, Mar 31, 2023	46.49	48.14	45.95	47.94
4223	NYSE	SHOP	Thu, Mar 30, 2023	47.24	47.32	46.02	46.51
4222	NYSE	SHOP	Wed, Mar 29, 2023	44.75	46.73	44.75	46.70
4221	NYSE	SHOP	Tue, Mar 28, 2023	44.98	45.39	44.00	44.31
4220	NYSE	SHOP	Mon, Mar 27, 2023	45.36	45.88	44.25	45.07
4219	NYSE	SHOP	Fri, Mar 24, 2023	45.20	45.58	44.24	44.98
4218	NYSE	SHOP	Thu, Mar 23, 2023	45.82	46.94	45.12	45.79
4217	NYSE	SHOP	Wed, Mar 22, 2023	45.71	47.32	44.72	44.96
4216	NYSE	SHOP	Tue, Mar 21, 2023	44.10	46.05	44.10	45.74
4215	NYSE	SHOP	Mon, Mar 20, 2023	44.11	44.24	42.78	43.88
4214	NYSE	SHOP	Fri, Mar 17, 2023	44.23	45.38	43.75	44.68
4213	NYSE	SHOP	Thu, Mar 16, 2023	43.49	44.85	42.02	44.67
4212	NYSE	SHOP	Wed, Mar 15, 2023	42.63	43.56	42.09	43.54
4211	NYSE	SHOP	Tue, Mar 14, 2023	42.96	44.21	42.86	43.80
4210	NYSE	SHOP	Mon, Mar 13, 2023	40.52	42.77	39.79	41.78
4209	NYSE	SHOP	Fri, Mar 10, 2023	42.14	42.64	40.52	41.46
4208	NYSE	SHOP	Thu, Mar 9, 2023	43.73	45.98	42.74	43.00
4207	NYSE	SHOP	Wed, Mar 8, 2023	42.38	43.82	42.03	43.70
4206	NYSE	SHOP	Tue, Mar 7, 2023	43.12	43.68	42.22	42.46
4205	NYSE	SHOP	Mon, Mar 6, 2023	43.71	44.06	43.17	43.48
4204	NYSE	SHOP	Fri, Mar 3, 2023	41.31	43.49	41.22	43.40
4203	NYSE	SHOP	Thu, Mar 2, 2023	39.12	41.41	39.02	41.18
4202	NYSE	SHOP	Wed, Mar 1, 2023	41.14	41.45	40.00	40.10
4201	NYSE	SHOP	Tue, Feb 28, 2023	40.51	41.36	40.41	41.14
4200	NYSE	SHOP	Mon, Feb 27, 2023	40.94	41.05	39.74	40.48
4199	NYSE	SHOP	Fri, Feb 24, 2023	40.45	41.09	39.87	40.75
4198	NYSE	SHOP	Thu, Feb 23, 2023	42.69	42.82	40.94	42.38
4197	NYSE	SHOP	Wed, Feb 22, 2023	42.03	42.93	41.02	42.03
4196	NYSE	SHOP	Tue, Feb 21, 2023	42.13	42.85	41.14	41.42
4195	NYSE	SHOP	Fri, Feb 17, 2023	44.14	45.03	42.92	43.61
4194	NYSE	SHOP	Thu, Feb 16, 2023	45.54	46.92	44.31	44.91
4193	NYSE	SHOP	Wed, Feb 15, 2023	51.00	53.70	50.21	53.39
4192	NYSE	SHOP	Tue, Feb 14, 2023	48.75	50.73	47.94	50.11
4191	NYSE	SHOP	Mon, Feb 13, 2023	48.38	49.12	47.92	48.70
4190	NYSE	SHOP	Fri, Feb 10, 2023	48.86	49.15	47.33	48.30
4189	NYSE	SHOP	Thu, Feb 9, 2023	50.72	51.26	49.40	49.64
4188	NYSE	SHOP	Wed, Feb 8, 2023	51.11	51.72	49.76	49.80
4187	NYSE	SHOP	Tue, Feb 7, 2023	51.61	51.80	49.34	51.35
4186	NYSE	SHOP	Mon, Feb 6, 2023	51.67	52.89	51.40	51.57
4185	NYSE	SHOP	Fri, Feb 3, 2023	51.27	54.67	51.00	52.93
4184	NYSE	SHOP	Thu, Feb 2, 2023	52.74	54.49	52.33	53.63
4183	NYSE	SHOP	Wed, Feb 1, 2023	49.37	50.84	48.28	50.26
4182	NYSE	SHOP	Tue, Jan 31, 2023	47.88	49.75	47.73	49.27
4181	NYSE	SHOP	Mon, Jan 30, 2023	49.58	49.65	47.05	47.19
4180	NYSE	SHOP	Fri, Jan 27, 2023	47.75	50.17	47.62	50.08
4179	NYSE	SHOP	Thu, Jan 26, 2023	48.70	49.08	46.44	48.33
4178	NYSE	SHOP	Wed, Jan 25, 2023	44.96	48.27	44.34	47.33
4177	NYSE	SHOP	Tue, Jan 24, 2023	49.88	49.88	42.00	42.69
4176	NYSE	SHOP	Mon, Jan 23, 2023	42.11	44.11	41.90	44.04
4175	NYSE	SHOP	Fri, Jan 20, 2023	38.58	40.48	38.14	40.48
4174	NYSE	SHOP	Thu, Jan 19, 2023	38.42	39.47	37.91	38.06
4173	NYSE	SHOP	Wed, Jan 18, 2023	40.38	41.03	39.10	39.17
4172	NYSE	SHOP	Tue, Jan 17, 2023	39.19	40.30	38.05	39.98
4171	NYSE	SHOP	Fri, Jan 13, 2023	35.80	39.07	35.67	38.89
4170	NYSE	SHOP	Thu, Jan 12, 2023	37.29	37.40	35.60	36.76
4169	NYSE	SHOP	Wed, Jan 11, 2023	36.64	37.35	35.78	36.44
4168	NYSE	SHOP	Tue, Jan 10, 2023	36.97	37.40	36.04	36.50
4167	NYSE	SHOP	Mon, Jan 9, 2023	37.70	38.49	37.16	37.19
4166	NYSE	SHOP	Fri, Jan 6, 2023	36.11	37.25	34.97	36.85
4165	NYSE	SHOP	Thu, Jan 5, 2023	36.55	36.79	35.36	35.95
4164	NYSE	SHOP	Wed, Jan 4, 2023	36.29	37.77	35.71	37.54
4163	NYSE	SHOP	Tue, Jan 3, 2023	35.69	36.48	34.65	35.68
4162	NYSE	SHOP	Fri, Dec 30, 2022	34.32	35.15	34.15	34.71
4161	NYSE	SHOP	Thu, Dec 29, 2022	33.18	35.38	32.93	35.10
4160	NYSE	SHOP	Wed, Dec 28, 2022	33.21	33.70	32.40	32.64
4159	NYSE	SHOP	Tue, Dec 27, 2022	33.06	33.64	32.35	33.39
4158	NYSE	SHOP	Fri, Dec 23, 2022	34.20	34.55	33.11	33.71
4157	NYSE	SHOP	Thu, Dec 22, 2022	35.60	35.60	33.39	34.68
4156	NYSE	SHOP	Wed, Dec 21, 2022	36.18	36.94	35.29	36.19
4155	NYSE	SHOP	Tue, Dec 20, 2022	34.90	37.10	34.78	35.99
4154	NYSE	SHOP	Mon, Dec 19, 2022	36.10	36.30	35.22	35.50
4153	NYSE	SHOP	Fri, Dec 16, 2022	36.09	37.11	35.65	36.09
4152	NYSE	SHOP	Thu, Dec 15, 2022	37.29	37.80	36.05	36.39
4151	NYSE	SHOP	Wed, Dec 14, 2022	38.40	39.45	37.69	38.24
4150	NYSE	SHOP	Tue, Dec 13, 2022	41.81	42.70	38.57	38.78
4149	NYSE	SHOP	Mon, Dec 12, 2022	37.92	38.68	37.49	38.38
4148	NYSE	SHOP	Fri, Dec 9, 2022	38.45	40.36	38.33	38.38
4147	NYSE	SHOP	Thu, Dec 8, 2022	38.07	39.15	36.56	38.64
4146	NYSE	SHOP	Wed, Dec 7, 2022	38.08	38.99	37.72	38.49
4145	NYSE	SHOP	Tue, Dec 6, 2022	40.57	40.85	38.57	38.97
4144	NYSE	SHOP	Mon, Dec 5, 2022	42.77	43.70	40.41	40.79
4143	NYSE	SHOP	Fri, Dec 2, 2022	42.15	45.06	42.01	43.06
4142	NYSE	SHOP	Thu, Dec 1, 2022	41.45	43.74	41.30	43.40
4141	NYSE	SHOP	Wed, Nov 30, 2022	37.42	40.90	37.09	40.88
4140	NYSE	SHOP	Tue, Nov 29, 2022	38.48	39.96	36.73	37.15
4139	NYSE	SHOP	Mon, Nov 28, 2022	38.80	40.15	37.54	38.03
4138	NYSE	SHOP	Fri, Nov 25, 2022	36.73	37.01	36.04	36.79
4137	NYSE	SHOP	Wed, Nov 23, 2022	35.37	37.04	35.15	36.77
4136	NYSE	SHOP	Tue, Nov 22, 2022	35.12	35.38	34.38	35.28
4135	NYSE	SHOP	Mon, Nov 21, 2022	35.77	36.09	34.66	35.21
4134	NYSE	SHOP	Fri, Nov 18, 2022	38.29	38.37	36.08	36.59
4133	NYSE	SHOP	Thu, Nov 17, 2022	37.48	38.27	36.84	37.72
4132	NYSE	SHOP	Wed, Nov 16, 2022	39.07	39.78	37.86	38.51
4131	NYSE	SHOP	Tue, Nov 15, 2022	40.41	41.73	39.96	40.02
4130	NYSE	SHOP	Mon, Nov 14, 2022	39.05	39.31	37.92	38.40
4129	NYSE	SHOP	Fri, Nov 11, 2022	36.61	40.92	36.13	39.44
4128	NYSE	SHOP	Thu, Nov 10, 2022	33.90	36.60	33.45	36.51
4127	NYSE	SHOP	Wed, Nov 9, 2022	32.03	32.39	30.44	30.90
4126	NYSE	SHOP	Tue, Nov 8, 2022	32.57	33.25	31.66	32.80
4125	NYSE	SHOP	Mon, Nov 7, 2022	32.61	32.93	31.46	32.24
4124	NYSE	SHOP	Fri, Nov 4, 2022	34.73	35.00	31.33	32.15
4123	NYSE	SHOP	Thu, Nov 3, 2022	32.92	35.16	32.83	33.74
4122	NYSE	SHOP	Wed, Nov 2, 2022	34.93	36.06	33.51	33.51
4121	NYSE	SHOP	Tue, Nov 1, 2022	35.38	36.40	34.72	34.79
4120	NYSE	SHOP	Mon, Oct 31, 2022	34.07	36.16	33.90	34.23
4119	NYSE	SHOP	Fri, Oct 28, 2022	33.84	34.78	32.58	34.19
4118	NYSE	SHOP	Thu, Oct 27, 2022	31.03	34.60	30.90	34.10
4117	NYSE	SHOP	Wed, Oct 26, 2022	29.20	30.87	28.55	29.06
4116	NYSE	SHOP	Tue, Oct 25, 2022	29.16	30.16	29.15	29.83
4115	NYSE	SHOP	Mon, Oct 24, 2022	29.32	29.39	27.83	28.75
4114	NYSE	SHOP	Fri, Oct 21, 2022	29.03	29.75	28.04	29.75
4113	NYSE	SHOP	Thu, Oct 20, 2022	28.50	30.82	28.38	29.73
4112	NYSE	SHOP	Wed, Oct 19, 2022	28.45	28.63	27.84	28.35
4111	NYSE	SHOP	Tue, Oct 18, 2022	29.25	29.72	28.33	28.73
4110	NYSE	SHOP	Mon, Oct 17, 2022	27.45	28.00	27.07	27.76
4109	NYSE	SHOP	Fri, Oct 14, 2022	26.99	27.39	25.98	26.06
4108	NYSE	SHOP	Thu, Oct 13, 2022	24.11	26.56	23.63	26.24
4107	NYSE	SHOP	Wed, Oct 12, 2022	25.66	26.45	25.26	25.99
4106	NYSE	SHOP	Tue, Oct 11, 2022	26.40	26.58	24.95	25.67
4105	NYSE	SHOP	Mon, Oct 10, 2022	27.28	27.28	26.01	26.45
4104	NYSE	SHOP	Fri, Oct 7, 2022	29.08	29.19	27.01	27.21
4103	NYSE	SHOP	Thu, Oct 6, 2022	30.55	31.08	29.78	30.06
4102	NYSE	SHOP	Wed, Oct 5, 2022	30.42	31.25	30.12	30.83
4101	NYSE	SHOP	Tue, Oct 4, 2022	29.08	31.85	29.00	31.53
4100	NYSE	SHOP	Mon, Oct 3, 2022	27.30	28.22	26.48	27.76
4099	NYSE	SHOP	Fri, Sep 30, 2022	26.57	28.14	26.38	26.94
4098	NYSE	SHOP	Thu, Sep 29, 2022	28.32	28.60	26.51	26.77
4097	NYSE	SHOP	Wed, Sep 28, 2022	27.94	29.37	27.66	29.24
4096	NYSE	SHOP	Tue, Sep 27, 2022	29.03	29.40	27.66	27.85
4095	NYSE	SHOP	Mon, Sep 26, 2022	28.67	29.94	28.24	28.25
4094	NYSE	SHOP	Fri, Sep 23, 2022	28.41	28.91	27.65	28.76
4093	NYSE	SHOP	Thu, Sep 22, 2022	30.21	30.57	28.32	28.57
4092	NYSE	SHOP	Wed, Sep 21, 2022	31.04	32.43	30.50	30.55
4091	NYSE	SHOP	Tue, Sep 20, 2022	32.31	32.39	30.79	30.95
4090	NYSE	SHOP	Mon, Sep 19, 2022	31.17	33.03	31.14	32.94
4089	NYSE	SHOP	Fri, Sep 16, 2022	32.43	32.83	31.22	31.73
4088	NYSE	SHOP	Thu, Sep 15, 2022	33.16	34.73	32.94	33.85
4087	NYSE	SHOP	Wed, Sep 14, 2022	32.58	33.73	31.89	33.69
4086	NYSE	SHOP	Tue, Sep 13, 2022	32.75	33.52	32.40	32.70
4085	NYSE	SHOP	Mon, Sep 12, 2022	34.75	35.81	34.60	35.16
4084	NYSE	SHOP	Fri, Sep 9, 2022	32.44	34.90	32.34	34.81
4083	NYSE	SHOP	Thu, Sep 8, 2022	30.42	32.03	29.89	31.94
4082	NYSE	SHOP	Wed, Sep 7, 2022	29.96	31.10	29.37	30.98
4081	NYSE	SHOP	Tue, Sep 6, 2022	30.15	30.36	29.07	29.84
4080	NYSE	SHOP	Fri, Sep 2, 2022	31.80	31.99	29.86	30.11
4079	NYSE	SHOP	Thu, Sep 1, 2022	30.94	31.36	29.82	31.27
4078	NYSE	SHOP	Wed, Aug 31, 2022	31.98	33.35	31.34	31.65
4077	NYSE	SHOP	Tue, Aug 30, 2022	32.47	32.91	30.53	31.36
4076	NYSE	SHOP	Mon, Aug 29, 2022	31.76	33.20	31.76	31.94
4075	NYSE	SHOP	Fri, Aug 26, 2022	34.37	34.59	31.80	32.42
4074	NYSE	SHOP	Thu, Aug 25, 2022	33.74	34.71	33.29	34.34
4073	NYSE	SHOP	Wed, Aug 24, 2022	32.68	34.27	32.41	33.29
4072	NYSE	SHOP	Tue, Aug 23, 2022	33.05	33.80	32.38	32.47
4071	NYSE	SHOP	Mon, Aug 22, 2022	33.39	33.98	32.57	33.18
4070	NYSE	SHOP	Fri, Aug 19, 2022	36.09	36.44	34.11	34.20
4069	NYSE	SHOP	Thu, Aug 18, 2022	37.29	37.38	36.01	36.86
4068	NYSE	SHOP	Wed, Aug 17, 2022	38.75	39.02	37.10	37.30
4067	NYSE	SHOP	Tue, Aug 16, 2022	39.93	40.39	37.63	39.58
4066	NYSE	SHOP	Mon, Aug 15, 2022	40.14	41.10	38.86	39.84
4065	NYSE	SHOP	Fri, Aug 12, 2022	41.30	41.53	39.61	40.76
4064	NYSE	SHOP	Thu, Aug 11, 2022	42.82	45.43	39.66	40.42
4063	NYSE	SHOP	Wed, Aug 10, 2022	39.44	40.87	37.97	40.61
4062	NYSE	SHOP	Tue, Aug 9, 2022	38.75	38.84	36.31	36.75
4061	NYSE	SHOP	Mon, Aug 8, 2022	41.41	42.45	39.27	39.77
4060	NYSE	SHOP	Fri, Aug 5, 2022	39.27	42.55	39.04	40.81
4059	NYSE	SHOP	Thu, Aug 4, 2022	41.95	42.59	40.18	41.02
4058	NYSE	SHOP	Wed, Aug 3, 2022	38.30	42.15	38.30	41.93
4057	NYSE	SHOP	Tue, Aug 2, 2022	35.70	38.98	35.55	37.74
4056	NYSE	SHOP	Mon, Aug 1, 2022	34.90	37.42	34.05	36.44
4055	NYSE	SHOP	Fri, Jul 29, 2022	35.21	36.65	33.75	34.83
4054	NYSE	SHOP	Thu, Jul 28, 2022	34.70	36.16	33.60	35.91
4053	NYSE	SHOP	Wed, Jul 27, 2022	31.46	35.48	31.31	35.24
4052	NYSE	SHOP	Tue, Jul 26, 2022	31.81	31.95	30.55	31.55
4051	NYSE	SHOP	Mon, Jul 25, 2022	37.05	37.43	35.71	36.71
4050	NYSE	SHOP	Fri, Jul 22, 2022	39.40	39.86	36.77	37.35
4049	NYSE	SHOP	Thu, Jul 21, 2022	37.97	40.68	37.85	40.40
4048	NYSE	SHOP	Wed, Jul 20, 2022	34.19	38.84	33.95	38.49
4047	NYSE	SHOP	Tue, Jul 19, 2022	34.02	34.38	32.04	34.37
4046	NYSE	SHOP	Mon, Jul 18, 2022	31.92	34.20	31.83	32.54
4045	NYSE	SHOP	Fri, Jul 15, 2022	31.29	31.84	30.02	31.27
4044	NYSE	SHOP	Thu, Jul 14, 2022	31.84	32.25	30.38	30.67
4043	NYSE	SHOP	Wed, Jul 13, 2022	31.35	33.21	30.28	32.15
4042	NYSE	SHOP	Tue, Jul 12, 2022	32.57	33.48	31.70	32.38
4041	NYSE	SHOP	Mon, Jul 11, 2022	34.76	35.10	32.04	32.32
4040	NYSE	SHOP	Fri, Jul 8, 2022	34.25	36.75	34.10	35.57
4039	NYSE	SHOP	Thu, Jul 7, 2022	32.84	35.48	32.30	35.33
4038	NYSE	SHOP	Wed, Jul 6, 2022	34.14	35.31	32.75	33.04
4037	NYSE	SHOP	Tue, Jul 5, 2022	30.84	34.28	29.72	34.00
4036	NYSE	SHOP	Fri, Jul 1, 2022	32.08	33.06	30.70	31.41
4035	NYSE	SHOP	Thu, Jun 30, 2022	32.65	33.34	30.86	31.24
4034	NYSE	SHOP	Wed, Jun 29, 2022	34.40	34.98	32.47	33.05
4033	NYSE	SHOP	Tue, Jun 28, 2022	37.13	38.05	34.66	35.03
4032	NYSE	SHOP	Mon, Jun 27, 2022	39.25	39.50	35.83	37.32
4031	NYSE	SHOP	Fri, Jun 24, 2022	36.45	38.79	36.38	38.52
4030	NYSE	SHOP	Thu, Jun 23, 2022	33.85	36.53	33.21	36.38
4029	NYSE	SHOP	Wed, Jun 22, 2022	32.44	34.83	32.25	33.85
4028	NYSE	SHOP	Tue, Jun 21, 2022	32.40	33.68	32.16	32.83
4027	NYSE	SHOP	Fri, Jun 17, 2022	30.69	32.59	30.63	31.69
4026	NYSE	SHOP	Thu, Jun 16, 2022	31.48	31.93	29.96	30.52
4025	NYSE	SHOP	Wed, Jun 15, 2022	30.57	33.10	30.48	32.60
4024	NYSE	SHOP	Tue, Jun 14, 2022	31.66	32.08	29.76	30.35
4023	NYSE	SHOP	Mon, Jun 13, 2022	33.14	34.01	31.16	31.29
4022	NYSE	SHOP	Fri, Jun 10, 2022	35.50	36.28	33.93	34.84
4021	NYSE	SHOP	Thu, Jun 9, 2022	38.52	39.75	37.11	37.14
4020	NYSE	SHOP	Wed, Jun 8, 2022	38.10	39.60	37.71	39.15
4019	NYSE	SHOP	Tue, Jun 7, 2022	35.41	38.13	35.00	38.07
4018	NYSE	SHOP	Mon, Jun 6, 2022	36.70	37.46	35.45	36.06
4017	NYSE	SHOP	Fri, Jun 3, 2022	37.99	38.55	34.83	35.37
4016	NYSE	SHOP	Thu, Jun 2, 2022	36.25	40.10	36.20	39.89
4015	NYSE	SHOP	Wed, Jun 1, 2022	37.96	39.29	35.19	36.15
4014	NYSE	SHOP	Tue, May 31, 2022	37.44	38.74	36.22	37.51
4013	NYSE	SHOP	Fri, May 27, 2022	35.68	37.18	35.56	36.90
4012	NYSE	SHOP	Thu, May 26, 2022	32.97	35.71	32.54	35.13
4011	NYSE	SHOP	Wed, May 25, 2022	32.95	33.68	31.80	33.31
4010	NYSE	SHOP	Tue, May 24, 2022	35.64	35.64	31.90	32.48
4009	NYSE	SHOP	Mon, May 23, 2022	36.20	36.88	34.20	36.85
4008	NYSE	SHOP	Fri, May 20, 2022	40.07	40.40	34.00	36.39
4007	NYSE	SHOP	Thu, May 19, 2022	36.22	41.37	36.05	39.13
4006	NYSE	SHOP	Wed, May 18, 2022	36.31	37.97	35.50	36.06
4005	NYSE	SHOP	Tue, May 17, 2022	37.40	38.50	34.64	37.26
4004	NYSE	SHOP	Mon, May 16, 2022	39.78	39.82	35.70	36.00
4003	NYSE	SHOP	Fri, May 13, 2022	37.22	40.86	37.22	40.25
4002	NYSE	SHOP	Thu, May 12, 2022	31.36	38.50	30.81	35.35
4001	NYSE	SHOP	Wed, May 11, 2022	33.19	34.60	31.53	31.86
4000	NYSE	SHOP	Tue, May 10, 2022	35.49	36.61	31.80	33.54
3999	NYSE	SHOP	Mon, May 9, 2022	36.20	37.17	33.73	34.00
3998	NYSE	SHOP	Fri, May 6, 2022	40.11	40.15	35.51	37.75
3997	NYSE	SHOP	Thu, May 5, 2022	40.76	42.49	39.59	41.31
3996	NYSE	SHOP	Wed, May 4, 2022	45.77	48.80	43.91	48.55
3995	NYSE	SHOP	Tue, May 3, 2022	45.18	47.54	44.95	46.52
3994	NYSE	SHOP	Mon, May 2, 2022	42.12	45.41	42.12	45.30
3993	NYSE	SHOP	Fri, Apr 29, 2022	42.20	46.34	42.15	42.68
3992	NYSE	SHOP	Thu, Apr 28, 2022	42.88	45.21	41.12	44.33
3991	NYSE	SHOP	Wed, Apr 27, 2022	42.40	44.00	41.33	41.62
3990	NYSE	SHOP	Tue, Apr 26, 2022	45.51	45.85	42.80	42.81
3989	NYSE	SHOP	Mon, Apr 25, 2022	46.20	47.59	45.34	45.92
3988	NYSE	SHOP	Fri, Apr 22, 2022	48.00	49.27	45.40	46.00
3987	NYSE	SHOP	Thu, Apr 21, 2022	53.50	53.77	47.26	48.10
3986	NYSE	SHOP	Wed, Apr 20, 2022	59.30	59.40	52.50	52.50
3985	NYSE	SHOP	Tue, Apr 19, 2022	57.75	61.40	57.60	60.56
3984	NYSE	SHOP	Mon, Apr 18, 2022	57.50	58.69	55.60	58.10
3983	NYSE	SHOP	Thu, Apr 14, 2022	60.24	60.70	57.90	57.95
3982	NYSE	SHOP	Wed, Apr 13, 2022	59.10	62.20	57.90	60.48
3981	NYSE	SHOP	Tue, Apr 12, 2022	62.76	64.44	59.02	59.11
3980	NYSE	SHOP	Mon, Apr 11, 2022	61.45	62.90	59.37	61.74
3979	NYSE	SHOP	Fri, Apr 8, 2022	63.93	64.17	60.01	60.32
3978	NYSE	SHOP	Thu, Apr 7, 2022	65.60	66.91	62.05	64.40
3977	NYSE	SHOP	Wed, Apr 6, 2022	68.46	68.54	63.84	65.66
3976	NYSE	SHOP	Tue, Apr 5, 2022	72.90	74.13	69.20	70.29
3975	NYSE	SHOP	Mon, Apr 4, 2022	69.64	73.09	69.20	72.73
3974	NYSE	SHOP	Fri, Apr 1, 2022	68.76	71.69	67.85	69.30
3973	NYSE	SHOP	Thu, Mar 31, 2022	70.85	70.86	67.52	67.60
3972	NYSE	SHOP	Wed, Mar 30, 2022	72.57	73.78	69.20	70.56
3971	NYSE	SHOP	Tue, Mar 29, 2022	71.68	75.88	70.24	74.40
3970	NYSE	SHOP	Mon, Mar 28, 2022	68.50	71.66	67.07	70.16
3969	NYSE	SHOP	Fri, Mar 25, 2022	70.50	70.68	66.60	67.95
3968	NYSE	SHOP	Thu, Mar 24, 2022	71.03	71.18	68.04	70.50
3967	NYSE	SHOP	Wed, Mar 23, 2022	71.50	73.95	69.50	70.36
3966	NYSE	SHOP	Tue, Mar 22, 2022	68.92	73.38	67.10	72.70
3965	NYSE	SHOP	Mon, Mar 21, 2022	69.90	71.31	65.30	68.35
3964	NYSE	SHOP	Fri, Mar 18, 2022	64.99	78.00	64.73	78.00
3963	NYSE	SHOP	Thu, Mar 17, 2022	61.22	65.78	60.46	65.74
3962	NYSE	SHOP	Wed, Mar 16, 2022	57.46	62.39	56.70	62.24
3961	NYSE	SHOP	Tue, Mar 15, 2022	51.86	56.30	51.37	55.34
3960	NYSE	SHOP	Mon, Mar 14, 2022	54.14	55.32	51.00	51.26
3959	NYSE	SHOP	Fri, Mar 11, 2022	56.90	58.05	54.22	54.44
3958	NYSE	SHOP	Thu, Mar 10, 2022	56.72	57.20	54.53	55.32
3957	NYSE	SHOP	Wed, Mar 9, 2022	54.50	59.49	53.41	58.77
3956	NYSE	SHOP	Tue, Mar 8, 2022	55.26	55.50	51.12	51.50
3955	NYSE	SHOP	Mon, Mar 7, 2022	59.90	60.61	55.74	56.08
3954	NYSE	SHOP	Fri, Mar 4, 2022	64.10	65.09	59.15	60.08
3953	NYSE	SHOP	Thu, Mar 3, 2022	66.49	66.63	63.22	64.08
3952	NYSE	SHOP	Wed, Mar 2, 2022	67.14	67.80	63.54	65.98
3951	NYSE	SHOP	Tue, Mar 1, 2022	68.90	71.12	67.06	67.34
3950	NYSE	SHOP	Mon, Feb 28, 2022	68.98	70.41	66.75	69.43
3949	NYSE	SHOP	Fri, Feb 25, 2022	67.73	68.47	64.30	67.70
3948	NYSE	SHOP	Thu, Feb 24, 2022	58.50	66.88	58.50	66.40
3947	NYSE	SHOP	Wed, Feb 23, 2022	63.48	65.99	62.50	62.66
3946	NYSE	SHOP	Tue, Feb 22, 2022	63.20	66.20	62.43	62.62
3945	NYSE	SHOP	Fri, Feb 18, 2022	66.28	68.35	64.04	65.69
3944	NYSE	SHOP	Thu, Feb 17, 2022	72.71	73.22	65.50	66.00
3943	NYSE	SHOP	Wed, Feb 16, 2022	79.99	80.00	72.00	74.69
3942	NYSE	SHOP	Tue, Feb 15, 2022	86.44	89.13	84.31	88.95
3941	NYSE	SHOP	Mon, Feb 14, 2022	84.64	87.11	83.55	84.75
3940	NYSE	SHOP	Fri, Feb 11, 2022	89.22	90.60	83.50	85.40
3939	NYSE	SHOP	Thu, Feb 10, 2022	90.00	93.25	88.50	89.33
3938	NYSE	SHOP	Wed, Feb 9, 2022	90.52	92.56	88.40	92.50
3937	NYSE	SHOP	Tue, Feb 8, 2022	85.90	88.05	85.20	87.80
3936	NYSE	SHOP	Mon, Feb 7, 2022	88.16	90.80	85.55	86.69
3935	NYSE	SHOP	Fri, Feb 4, 2022	83.00	89.26	81.09	87.60
3934	NYSE	SHOP	Thu, Feb 3, 2022	83.00	85.74	80.60	80.94
3933	NYSE	SHOP	Wed, Feb 2, 2022	98.35	98.51	86.49	88.59
3932	NYSE	SHOP	Tue, Feb 1, 2022	98.43	98.85	93.79	98.42
3931	NYSE	SHOP	Mon, Jan 31, 2022	88.19	96.82	87.50	96.42
3930	NYSE	SHOP	Fri, Jan 28, 2022	82.50	87.43	79.25	87.22
3929	NYSE	SHOP	Thu, Jan 27, 2022	90.47	90.67	81.31	81.58
3928	NYSE	SHOP	Wed, Jan 26, 2022	93.70	95.00	85.23	86.89
3927	NYSE	SHOP	Tue, Jan 25, 2022	91.00	93.90	84.10	89.24
3926	NYSE	SHOP	Mon, Jan 24, 2022	83.40	96.40	78.00	93.85
3925	NYSE	SHOP	Fri, Jan 21, 2022	100.47	101.36	86.88	88.21
3924	NYSE	SHOP	Thu, Jan 20, 2022	105.00	108.44	102.27	102.40
3923	NYSE	SHOP	Wed, Jan 19, 2022	106.82	112.25	103.02	103.10
3922	NYSE	SHOP	Tue, Jan 18, 2022	108.72	108.83	102.91	105.47
3921	NYSE	SHOP	Fri, Jan 14, 2022	105.30	111.20	104.86	110.29
3920	NYSE	SHOP	Thu, Jan 13, 2022	117.00	117.81	106.15	106.44
3919	NYSE	SHOP	Wed, Jan 12, 2022	118.52	119.12	115.70	116.88
3918	NYSE	SHOP	Tue, Jan 11, 2022	109.70	116.60	108.60	115.73
3917	NYSE	SHOP	Mon, Jan 10, 2022	111.70	113.32	106.40	113.12
3916	NYSE	SHOP	Fri, Jan 7, 2022	116.90	118.24	112.14	114.45
3915	NYSE	SHOP	Thu, Jan 6, 2022	117.24	119.78	113.86	116.89
3914	NYSE	SHOP	Wed, Jan 5, 2022	121.35	122.88	117.38	119.00
3913	NYSE	SHOP	Tue, Jan 4, 2022	135.65	137.00	121.12	122.19
3912	NYSE	SHOP	Mon, Jan 3, 2022	139.19	139.37	133.42	136.31
3911	NYSE	SHOP	Fri, Dec 31, 2021	139.99	140.37	137.70	137.74
3910	NYSE	SHOP	Thu, Dec 30, 2021	138.81	143.29	138.81	139.82
3909	NYSE	SHOP	Wed, Dec 29, 2021	136.90	140.08	135.14	139.21
3908	NYSE	SHOP	Tue, Dec 28, 2021	140.82	141.50	136.42	137.56
3907	NYSE	SHOP	Mon, Dec 27, 2021	144.36	145.70	139.62	140.06
3906	NYSE	SHOP	Thu, Dec 23, 2021	139.00	144.36	138.08	143.93
3905	NYSE	SHOP	Wed, Dec 22, 2021	135.95	139.24	135.14	138.56
3904	NYSE	SHOP	Tue, Dec 21, 2021	131.25	137.13	130.47	137.01
3903	NYSE	SHOP	Mon, Dec 20, 2021	130.74	132.00	127.19	128.22
3902	NYSE	SHOP	Fri, Dec 17, 2021	130.54	135.21	128.00	132.34
3901	NYSE	SHOP	Thu, Dec 16, 2021	142.80	142.80	129.79	132.69
3900	NYSE	SHOP	Wed, Dec 15, 2021	135.20	137.64	128.89	136.81
3899	NYSE	SHOP	Tue, Dec 14, 2021	136.80	140.25	132.90	135.43
3898	NYSE	SHOP	Mon, Dec 13, 2021	144.76	147.04	137.10	139.72
3897	NYSE	SHOP	Fri, Dec 10, 2021	150.85	153.15	144.21	146.16
3896	NYSE	SHOP	Thu, Dec 9, 2021	151.50	153.40	148.21	149.50
3895	NYSE	SHOP	Wed, Dec 8, 2021	150.86	153.49	149.20	152.03
3894	NYSE	SHOP	Tue, Dec 7, 2021	147.14	153.60	146.66	152.05
3893	NYSE	SHOP	Mon, Dec 6, 2021	137.31	143.09	134.00	142.81
3892	NYSE	SHOP	Fri, Dec 3, 2021	146.60	146.75	135.70	141.00
3891	NYSE	SHOP	Thu, Dec 2, 2021	145.75	148.48	143.10	144.72
3890	NYSE	SHOP	Wed, Dec 1, 2021	154.66	155.80	145.80	145.97
3889	NYSE	SHOP	Tue, Nov 30, 2021	160.05	162.99	151.66	152.18
3888	NYSE	SHOP	Mon, Nov 29, 2021	157.73	158.35	152.47	156.70
3887	NYSE	SHOP	Fri, Nov 26, 2021	165.00	166.13	157.62	157.67
3886	NYSE	SHOP	Wed, Nov 24, 2021	155.54	164.20	154.12	162.87
3885	NYSE	SHOP	Tue, Nov 23, 2021	158.80	161.36	153.21	157.31
3884	NYSE	SHOP	Mon, Nov 22, 2021	170.10	170.35	158.05	159.50
3883	NYSE	SHOP	Fri, Nov 19, 2021	171.80	176.29	168.51	169.06
3882	NYSE	SHOP	Thu, Nov 18, 2021	164.60	169.76	163.72	168.13
3881	NYSE	SHOP	Wed, Nov 17, 2021	165.81	167.68	163.57	163.78
3880	NYSE	SHOP	Tue, Nov 16, 2021	163.00	171.45	162.85	167.53
3879	NYSE	SHOP	Mon, Nov 15, 2021	165.34	170.44	163.25	165.65
3878	NYSE	SHOP	Fri, Nov 12, 2021	152.10	167.48	151.00	166.95
3877	NYSE	SHOP	Thu, Nov 11, 2021	150.05	151.20	149.00	149.03
3876	NYSE	SHOP	Wed, Nov 10, 2021	153.74	154.49	147.00	147.40
3875	NYSE	SHOP	Tue, Nov 9, 2021	154.60	156.31	151.98	155.49
3874	NYSE	SHOP	Mon, Nov 8, 2021	154.00	156.43	152.20	153.38
3873	NYSE	SHOP	Fri, Nov 5, 2021	153.50	155.00	151.02	152.81
3872	NYSE	SHOP	Thu, Nov 4, 2021	151.53	154.92	149.55	154.06
3871	NYSE	SHOP	Wed, Nov 3, 2021	149.53	149.72	145.21	149.53
3870	NYSE	SHOP	Tue, Nov 2, 2021	152.30	153.40	147.10	147.66
3869	NYSE	SHOP	Mon, Nov 1, 2021	146.51	153.18	146.00	152.76
3868	NYSE	SHOP	Fri, Oct 29, 2021	143.50	148.82	141.98	146.67
3867	NYSE	SHOP	Thu, Oct 28, 2021	135.00	150.47	132.85	145.70
3866	NYSE	SHOP	Wed, Oct 27, 2021	136.40	137.92	133.61	136.11
3865	NYSE	SHOP	Tue, Oct 26, 2021	142.80	143.02	135.77	136.37
3864	NYSE	SHOP	Mon, Oct 25, 2021	142.89	143.90	139.50	142.52
3863	NYSE	SHOP	Fri, Oct 22, 2021	147.00	147.30	140.45	142.59
3862	NYSE	SHOP	Thu, Oct 21, 2021	147.22	150.67	147.22	149.67
3861	NYSE	SHOP	Wed, Oct 20, 2021	149.80	150.23	146.20	148.75
3860	NYSE	SHOP	Tue, Oct 19, 2021	147.99	150.20	147.00	148.57
3859	NYSE	SHOP	Mon, Oct 18, 2021	142.50	146.60	141.80	146.51
3858	NYSE	SHOP	Fri, Oct 15, 2021	141.48	142.99	139.71	142.46
3857	NYSE	SHOP	Thu, Oct 14, 2021	141.32	142.70	140.17	140.68
3856	NYSE	SHOP	Wed, Oct 13, 2021	137.70	139.95	136.87	139.90
3855	NYSE	SHOP	Tue, Oct 12, 2021	136.99	137.90	135.10	135.72
3854	NYSE	SHOP	Mon, Oct 11, 2021	136.90	138.55	135.30	135.70
3853	NYSE	SHOP	Fri, Oct 8, 2021	141.78	142.90	137.24	137.80
3852	NYSE	SHOP	Thu, Oct 7, 2021	137.30	140.65	136.52	139.85
3851	NYSE	SHOP	Wed, Oct 6, 2021	131.17	135.90	130.54	134.99
3850	NYSE	SHOP	Tue, Oct 5, 2021	131.25	135.60	131.25	131.81
3849	NYSE	SHOP	Mon, Oct 4, 2021	132.63	133.90	128.59	131.49
3848	NYSE	SHOP	Fri, Oct 1, 2021	136.25	136.98	133.93	135.08
3847	NYSE	SHOP	Thu, Sep 30, 2021	134.70	137.70	134.70	135.58
3846	NYSE	SHOP	Wed, Sep 29, 2021	138.10	139.30	134.11	134.66
3845	NYSE	SHOP	Tue, Sep 28, 2021	142.00	142.56	135.90	136.93
3844	NYSE	SHOP	Mon, Sep 27, 2021	143.60	145.17	141.43	144.38
3843	NYSE	SHOP	Fri, Sep 24, 2021	147.34	147.59	142.80	144.40
3842	NYSE	SHOP	Thu, Sep 23, 2021	147.40	148.50	145.60	147.66
3841	NYSE	SHOP	Wed, Sep 22, 2021	144.50	147.47	142.90	146.59
3840	NYSE	SHOP	Tue, Sep 21, 2021	144.50	144.87	142.34	143.72
3839	NYSE	SHOP	Mon, Sep 20, 2021	144.00	146.48	140.11	143.45
3838	NYSE	SHOP	Fri, Sep 17, 2021	146.67	148.75	145.22	148.63
3837	NYSE	SHOP	Thu, Sep 16, 2021	146.90	147.93	145.10	147.60
3836	NYSE	SHOP	Wed, Sep 15, 2021	145.50	147.76	143.31	147.49
3835	NYSE	SHOP	Tue, Sep 14, 2021	147.54	149.14	144.30	145.13
3834	NYSE	SHOP	Mon, Sep 13, 2021	149.20	149.54	143.24	147.69
3833	NYSE	SHOP	Fri, Sep 10, 2021	151.50	151.77	147.95	148.41
3832	NYSE	SHOP	Thu, Sep 9, 2021	149.10	151.93	148.59	150.41
3831	NYSE	SHOP	Wed, Sep 8, 2021	153.70	153.79	147.58	147.78
3830	NYSE	SHOP	Tue, Sep 7, 2021	155.47	156.38	152.69	153.67
3829	NYSE	SHOP	Fri, Sep 3, 2021	154.50	156.80	154.10	155.43
3828	NYSE	SHOP	Thu, Sep 2, 2021	154.24	158.80	153.84	154.26
3827	NYSE	SHOP	Wed, Sep 1, 2021	152.77	155.22	152.33	153.90
3826	NYSE	SHOP	Tue, Aug 31, 2021	155.42	155.42	152.13	152.48
3825	NYSE	SHOP	Mon, Aug 30, 2021	154.09	156.00	152.80	154.90
3824	NYSE	SHOP	Fri, Aug 27, 2021	151.70	153.90	151.11	153.14
3823	NYSE	SHOP	Thu, Aug 26, 2021	154.90	155.69	151.42	151.56
3822	NYSE	SHOP	Wed, Aug 25, 2021	154.15	155.60	151.16	155.22
3821	NYSE	SHOP	Tue, Aug 24, 2021	151.00	156.20	151.00	153.85
3820	NYSE	SHOP	Mon, Aug 23, 2021	145.62	148.81	145.31	148.14
3819	NYSE	SHOP	Fri, Aug 20, 2021	147.76	148.58	143.75	145.07
3818	NYSE	SHOP	Thu, Aug 19, 2021	147.20	149.96	146.31	146.61
3817	NYSE	SHOP	Wed, Aug 18, 2021	147.46	151.40	147.12	148.92
3816	NYSE	SHOP	Tue, Aug 17, 2021	148.57	149.33	145.81	148.19
3815	NYSE	SHOP	Mon, Aug 16, 2021	149.15	153.46	146.87	148.90
3814	NYSE	SHOP	Fri, Aug 13, 2021	150.00	150.50	147.50	149.80
3813	NYSE	SHOP	Thu, Aug 12, 2021	148.25	151.40	145.59	150.32
3812	NYSE	SHOP	Wed, Aug 11, 2021	153.63	153.74	148.08	148.52
3811	NYSE	SHOP	Tue, Aug 10, 2021	155.70	158.34	151.44	152.59
3810	NYSE	SHOP	Mon, Aug 9, 2021	152.58	155.20	151.01	155.00
3809	NYSE	SHOP	Fri, Aug 6, 2021	153.29	155.10	150.13	152.51
3808	NYSE	SHOP	Thu, Aug 5, 2021	155.32	157.60	153.39	154.56
3807	NYSE	SHOP	Wed, Aug 4, 2021	152.41	155.83	151.70	155.55
3806	NYSE	SHOP	Tue, Aug 3, 2021	154.21	155.98	149.90	152.26
3805	NYSE	SHOP	Mon, Aug 2, 2021	150.38	155.50	149.31	153.87
3804	NYSE	SHOP	Fri, Jul 30, 2021	150.00	152.99	149.02	149.99
3803	NYSE	SHOP	Thu, Jul 29, 2021	152.81	156.02	151.00	152.50
3802	NYSE	SHOP	Wed, Jul 28, 2021	157.70	158.32	149.70	153.80
3801	NYSE	SHOP	Tue, Jul 27, 2021	158.20	160.24	151.30	155.51
3800	NYSE	SHOP	Mon, Jul 26, 2021	164.92	165.00	157.67	158.23
3799	NYSE	SHOP	Fri, Jul 23, 2021	160.80	165.00	159.59	164.33
3798	NYSE	SHOP	Thu, Jul 22, 2021	156.43	160.26	156.43	159.41
3797	NYSE	SHOP	Wed, Jul 21, 2021	151.75	156.94	151.56	156.94
3796	NYSE	SHOP	Tue, Jul 20, 2021	147.74	153.35	145.82	152.48
3795	NYSE	SHOP	Mon, Jul 19, 2021	141.52	147.54	139.30	147.20
3794	NYSE	SHOP	Fri, Jul 16, 2021	145.43	146.38	142.60	144.26
3793	NYSE	SHOP	Thu, Jul 15, 2021	147.60	148.11	142.00	144.15
3792	NYSE	SHOP	Wed, Jul 14, 2021	153.50	155.00	145.90	146.30
3791	NYSE	SHOP	Tue, Jul 13, 2021	149.26	153.23	149.07	151.65
3790	NYSE	SHOP	Mon, Jul 12, 2021	150.29	153.02	147.60	149.47
3789	NYSE	SHOP	Fri, Jul 9, 2021	147.25	149.69	145.79	149.50
3788	NYSE	SHOP	Thu, Jul 8, 2021	147.50	149.95	145.23	146.33
3787	NYSE	SHOP	Wed, Jul 7, 2021	155.10	158.77	150.84	152.02
3786	NYSE	SHOP	Tue, Jul 6, 2021	146.81	154.10	146.76	153.80
3785	NYSE	SHOP	Fri, Jul 2, 2021	147.00	149.80	144.90	146.48
3784	NYSE	SHOP	Thu, Jul 1, 2021	146.10	146.95	144.20	145.80
3783	NYSE	SHOP	Wed, Jun 30, 2021	147.86	149.18	145.40	146.10
3782	NYSE	SHOP	Tue, Jun 29, 2021	149.71	151.30	147.33	148.30
3781	NYSE	SHOP	Mon, Jun 28, 2021	148.38	152.31	147.80	149.50
3780	NYSE	SHOP	Fri, Jun 25, 2021	149.00	149.00	142.90	147.35
3779	NYSE	SHOP	Thu, Jun 24, 2021	151.34	152.98	147.37	147.90
3778	NYSE	SHOP	Wed, Jun 23, 2021	151.09	153.50	149.43	150.05
3777	NYSE	SHOP	Tue, Jun 22, 2021	148.00	151.64	146.70	150.84
3776	NYSE	SHOP	Mon, Jun 21, 2021	147.33	155.22	145.25	148.02
3775	NYSE	SHOP	Fri, Jun 18, 2021	143.50	148.55	143.45	146.69
3774	NYSE	SHOP	Thu, Jun 17, 2021	135.23	146.10	135.10	144.93
3773	NYSE	SHOP	Wed, Jun 16, 2021	132.43	137.70	131.83	136.63
3772	NYSE	SHOP	Tue, Jun 15, 2021	130.90	135.00	128.60	132.11
3771	NYSE	SHOP	Mon, Jun 14, 2021	124.70	131.09	124.53	130.66
3770	NYSE	SHOP	Fri, Jun 11, 2021	123.82	125.00	122.80	124.70
3769	NYSE	SHOP	Thu, Jun 10, 2021	121.50	123.71	119.81	123.11
3768	NYSE	SHOP	Wed, Jun 9, 2021	122.75	124.28	121.50	121.56
3767	NYSE	SHOP	Tue, Jun 8, 2021	124.40	125.22	121.00	123.07
3766	NYSE	SHOP	Mon, Jun 7, 2021	120.91	123.12	118.25	123.06
3765	NYSE	SHOP	Fri, Jun 4, 2021	121.00	122.44	120.22	120.57
3764	NYSE	SHOP	Thu, Jun 3, 2021	122.30	122.82	119.55	119.90
3763	NYSE	SHOP	Wed, Jun 2, 2021	125.80	126.58	121.80	122.96
3762	NYSE	SHOP	Tue, Jun 1, 2021	125.42	127.89	124.46	125.16
3761	NYSE	SHOP	Fri, May 28, 2021	124.84	127.18	124.17	124.29
3760	NYSE	SHOP	Thu, May 27, 2021	123.19	125.72	121.46	124.08
3759	NYSE	SHOP	Wed, May 26, 2021	124.85	126.80	123.20	123.88
3758	NYSE	SHOP	Tue, May 25, 2021	126.70	128.10	123.20	124.00
3757	NYSE	SHOP	Mon, May 24, 2021	122.48	127.83	121.60	126.14
3756	NYSE	SHOP	Fri, May 21, 2021	122.40	124.60	119.20	122.41
3755	NYSE	SHOP	Thu, May 20, 2021	118.00	122.42	117.00	121.49
3754	NYSE	SHOP	Wed, May 19, 2021	110.60	117.26	110.20	117.04
3753	NYSE	SHOP	Tue, May 18, 2021	110.50	115.26	109.14	113.34
3752	NYSE	SHOP	Mon, May 17, 2021	107.65	111.46	107.01	109.64
3751	NYSE	SHOP	Fri, May 14, 2021	106.70	108.81	104.40	108.50
3750	NYSE	SHOP	Thu, May 13, 2021	110.23	110.90	102.51	104.78
3749	NYSE	SHOP	Wed, May 12, 2021	108.30	110.59	105.57	108.39
3748	NYSE	SHOP	Tue, May 11, 2021	104.00	112.16	103.18	111.02
3747	NYSE	SHOP	Mon, May 10, 2021	109.90	110.24	106.01	108.02
3746	NYSE	SHOP	Fri, May 7, 2021	111.82	112.86	109.31	110.86
3745	NYSE	SHOP	Thu, May 6, 2021	111.30	112.58	106.72	109.09
3744	NYSE	SHOP	Wed, May 5, 2021	115.10	114.23	110.99	112.04
3743	NYSE	SHOP	Tue, May 4, 2021	111.50	114.40	107.20	114.29
3742	NYSE	SHOP	Mon, May 3, 2021	118.67	119.44	111.92	112.20
3741	NYSE	SHOP	Fri, Apr 30, 2021	121.59	122.74	117.56	118.25
3740	NYSE	SHOP	Thu, Apr 29, 2021	129.95	130.00	122.81	123.31
3739	NYSE	SHOP	Wed, Apr 28, 2021	121.68	130.16	119.28	128.88
3738	NYSE	SHOP	Tue, Apr 27, 2021	116.60	116.91	113.44	115.69
3737	NYSE	SHOP	Mon, Apr 26, 2021	111.17	116.60	110.73	116.60
3736	NYSE	SHOP	Fri, Apr 23, 2021	110.39	110.96	108.73	109.90
3735	NYSE	SHOP	Thu, Apr 22, 2021	115.72	115.72	109.20	109.66
3734	NYSE	SHOP	Wed, Apr 21, 2021	111.61	114.98	111.01	114.21
3733	NYSE	SHOP	Tue, Apr 20, 2021	113.80	115.82	110.72	112.30
3732	NYSE	SHOP	Mon, Apr 19, 2021	119.20	120.23	114.32	114.58
3731	NYSE	SHOP	Fri, Apr 16, 2021	121.10	121.92	118.78	120.78
3730	NYSE	SHOP	Thu, Apr 15, 2021	120.00	122.20	118.70	120.83
3729	NYSE	SHOP	Wed, Apr 14, 2021	124.80	125.00	117.60	117.99
3728	NYSE	SHOP	Tue, Apr 13, 2021	121.51	124.82	121.51	124.15
3727	NYSE	SHOP	Mon, Apr 12, 2021	122.00	122.60	118.74	120.20
3726	NYSE	SHOP	Fri, Apr 9, 2021	121.20	123.45	119.02	122.73
3725	NYSE	SHOP	Thu, Apr 8, 2021	118.26	122.45	118.00	122.27
3724	NYSE	SHOP	Wed, Apr 7, 2021	115.00	117.50	114.38	115.95
3723	NYSE	SHOP	Tue, Apr 6, 2021	114.40	117.97	114.40	115.61
3722	NYSE	SHOP	Mon, Apr 5, 2021	117.51	117.80	113.59	114.60
3721	NYSE	SHOP	Thu, Apr 1, 2021	115.00	117.90	113.70	115.54
3720	NYSE	SHOP	Wed, Mar 31, 2021	106.80	111.95	106.50	110.65
3719	NYSE	SHOP	Tue, Mar 30, 2021	102.85	107.42	101.28	104.87
3718	NYSE	SHOP	Mon, Mar 29, 2021	105.36	107.58	102.86	103.99
3717	NYSE	SHOP	Fri, Mar 26, 2021	105.26	108.50	100.51	106.52
3716	NYSE	SHOP	Thu, Mar 25, 2021	109.01	110.40	105.13	106.17
3715	NYSE	SHOP	Wed, Mar 24, 2021	117.68	118.50	110.24	110.60
3714	NYSE	SHOP	Tue, Mar 23, 2021	116.50	116.85	114.23	116.20
3713	NYSE	SHOP	Mon, Mar 22, 2021	112.31	116.08	112.04	116.00
3712	NYSE	SHOP	Fri, Mar 19, 2021	111.90	113.74	110.44	112.10
3711	NYSE	SHOP	Thu, Mar 18, 2021	114.50	114.80	110.63	111.71
3710	NYSE	SHOP	Wed, Mar 17, 2021	112.23	117.87	109.80	116.92
3709	NYSE	SHOP	Tue, Mar 16, 2021	118.31	119.00	112.40	114.32
3708	NYSE	SHOP	Mon, Mar 15, 2021	113.72	115.91	111.00	115.90
3707	NYSE	SHOP	Fri, Mar 12, 2021	112.20	114.63	109.30	114.06
3706	NYSE	SHOP	Thu, Mar 11, 2021	111.95	115.82	108.69	114.22
3705	NYSE	SHOP	Wed, Mar 10, 2021	116.96	117.00	107.95	108.79
3704	NYSE	SHOP	Tue, Mar 9, 2021	112.37	114.79	110.15	113.07
3703	NYSE	SHOP	Mon, Mar 8, 2021	112.60	116.40	107.08	107.24
3702	NYSE	SHOP	Fri, Mar 5, 2021	115.50	115.50	102.16	113.10
3701	NYSE	SHOP	Thu, Mar 4, 2021	119.99	122.03	111.36	114.94
3700	NYSE	SHOP	Wed, Mar 3, 2021	128.83	130.00	121.84	122.03
3699	NYSE	SHOP	Tue, Mar 2, 2021	131.78	131.78	125.50	130.91
3698	NYSE	SHOP	Mon, Mar 1, 2021	131.50	133.00	128.10	130.99
3697	NYSE	SHOP	Fri, Feb 26, 2021	125.47	129.80	123.70	128.10
3696	NYSE	SHOP	Thu, Feb 25, 2021	130.14	132.12	122.62	124.51
3695	NYSE	SHOP	Wed, Feb 24, 2021	130.53	132.00	126.35	130.12
3694	NYSE	SHOP	Tue, Feb 23, 2021	126.98	132.21	120.54	130.02
3693	NYSE	SHOP	Mon, Feb 22, 2021	139.78	141.48	136.06	138.13
3692	NYSE	SHOP	Fri, Feb 19, 2021	139.70	143.86	137.65	143.50
3691	NYSE	SHOP	Thu, Feb 18, 2021	139.31	141.50	137.52	138.46
3690	NYSE	SHOP	Wed, Feb 17, 2021	138.42	145.96	134.50	142.50
3689	NYSE	SHOP	Tue, Feb 16, 2021	146.85	149.23	142.80	147.40
3688	NYSE	SHOP	Fri, Feb 12, 2021	145.70	147.30	143.14	145.55
3687	NYSE	SHOP	Thu, Feb 11, 2021	147.56	148.20	143.80	146.33
3686	NYSE	SHOP	Wed, Feb 10, 2021	144.80	149.98	140.82	146.24
3685	NYSE	SHOP	Tue, Feb 9, 2021	136.55	145.35	135.60	143.30
3684	NYSE	SHOP	Mon, Feb 8, 2021	130.39	134.83	129.30	134.51
3683	NYSE	SHOP	Fri, Feb 5, 2021	126.15	129.68	125.26	128.78
3682	NYSE	SHOP	Thu, Feb 4, 2021	124.13	128.17	123.34	126.09
3681	NYSE	SHOP	Wed, Feb 3, 2021	123.54	124.60	119.52	122.42
3680	NYSE	SHOP	Tue, Feb 2, 2021	116.65	123.83	116.12	123.54
3679	NYSE	SHOP	Mon, Feb 1, 2021	110.60	114.90	109.97	114.49
3678	NYSE	SHOP	Fri, Jan 29, 2021	112.00	112.48	108.10	109.86
3677	NYSE	SHOP	Thu, Jan 28, 2021	111.02	113.87	109.06	112.06
3676	NYSE	SHOP	Wed, Jan 27, 2021	114.99	114.99	108.10	109.21
3675	NYSE	SHOP	Tue, Jan 26, 2021	120.82	121.61	115.74	115.98
3674	NYSE	SHOP	Mon, Jan 25, 2021	120.62	124.75	116.55	120.59
3673	NYSE	SHOP	Fri, Jan 22, 2021	118.75	120.16	117.72	119.67
3672	NYSE	SHOP	Thu, Jan 21, 2021	121.40	121.63	118.10	119.82
3671	NYSE	SHOP	Wed, Jan 20, 2021	118.07	121.63	117.53	120.10
3670	NYSE	SHOP	Tue, Jan 19, 2021	118.69	119.07	115.02	117.40
3669	NYSE	SHOP	Fri, Jan 15, 2021	119.02	119.30	114.70	117.05
3668	NYSE	SHOP	Thu, Jan 14, 2021	122.90	123.01	117.07	117.89
3667	NYSE	SHOP	Wed, Jan 13, 2021	119.20	120.20	116.95	119.98
3666	NYSE	SHOP	Tue, Jan 12, 2021	118.80	120.58	116.54	118.82
3665	NYSE	SHOP	Mon, Jan 11, 2021	117.05	121.77	116.00	117.76
3664	NYSE	SHOP	Fri, Jan 8, 2021	117.20	119.49	115.15	118.89
3663	NYSE	SHOP	Thu, Jan 7, 2021	110.20	116.17	110.20	115.95
3662	NYSE	SHOP	Wed, Jan 6, 2021	109.75	110.90	107.61	108.73
3661	NYSE	SHOP	Tue, Jan 5, 2021	109.44	111.87	108.56	111.87
3660	NYSE	SHOP	Mon, Jan 4, 2021	113.80	114.29	107.79	109.24
3659	NYSE	SHOP	Thu, Dec 31, 2020	116.35	116.35	112.83	113.20
3658	NYSE	SHOP	Wed, Dec 30, 2020	117.81	118.06	114.28	116.30
3657	NYSE	SHOP	Tue, Dec 29, 2020	116.80	120.05	114.63	117.16
3656	NYSE	SHOP	Mon, Dec 28, 2020	122.99	123.15	113.72	114.71
3655	NYSE	SHOP	Thu, Dec 24, 2020	121.60	123.90	120.95	122.55
3654	NYSE	SHOP	Wed, Dec 23, 2020	127.50	127.62	119.74	119.80
3653	NYSE	SHOP	Tue, Dec 22, 2020	120.40	128.52	120.02	127.71
3652	NYSE	SHOP	Mon, Dec 21, 2020	116.50	120.52	114.50	119.73
3651	NYSE	SHOP	Fri, Dec 18, 2020	118.18	118.42	116.11	117.10
3650	NYSE	SHOP	Thu, Dec 17, 2020	116.30	120.69	115.04	118.00
3649	NYSE	SHOP	Wed, Dec 16, 2020	107.26	116.42	107.17	115.73
3648	NYSE	SHOP	Tue, Dec 15, 2020	105.42	108.62	105.07	107.41
3647	NYSE	SHOP	Mon, Dec 14, 2020	105.00	107.93	103.92	105.92
3646	NYSE	SHOP	Fri, Dec 11, 2020	106.50	107.50	103.80	105.79
3645	NYSE	SHOP	Thu, Dec 10, 2020	101.75	107.30	101.70	106.74
3644	NYSE	SHOP	Wed, Dec 9, 2020	110.00	110.29	102.84	103.82
3643	NYSE	SHOP	Tue, Dec 8, 2020	108.90	110.70	108.30	110.21
3642	NYSE	SHOP	Mon, Dec 7, 2020	105.80	108.80	105.60	108.44
3641	NYSE	SHOP	Fri, Dec 4, 2020	106.80	107.93	105.11	105.39
3640	NYSE	SHOP	Thu, Dec 3, 2020	108.20	111.24	106.13	106.27
3639	NYSE	SHOP	Wed, Dec 2, 2020	105.10	108.34	103.60	107.94
3638	NYSE	SHOP	Tue, Dec 1, 2020	108.04	108.77	105.10	106.91
3637	NYSE	SHOP	Mon, Nov 30, 2020	104.50	109.47	103.50	109.04
3636	NYSE	SHOP	Fri, Nov 27, 2020	102.82	104.40	100.93	103.44
3635	NYSE	SHOP	Wed, Nov 25, 2020	97.64	102.11	97.50	101.95
3634	NYSE	SHOP	Tue, Nov 24, 2020	97.80	98.01	96.30	97.12
3633	NYSE	SHOP	Mon, Nov 23, 2020	98.85	98.97	96.32	98.00
3632	NYSE	SHOP	Fri, Nov 20, 2020	97.60	99.80	97.30	98.85
3631	NYSE	SHOP	Thu, Nov 19, 2020	94.60	98.15	93.73	96.68
3630	NYSE	SHOP	Wed, Nov 18, 2020	91.50	93.60	90.52	93.14
3629	NYSE	SHOP	Tue, Nov 17, 2020	92.50	92.98	90.52	91.40
3628	NYSE	SHOP	Mon, Nov 16, 2020	89.01	91.94	88.00	91.92
3627	NYSE	SHOP	Fri, Nov 13, 2020	93.45	93.69	90.84	91.83
3626	NYSE	SHOP	Thu, Nov 12, 2020	94.60	95.48	92.17	92.58
3625	NYSE	SHOP	Wed, Nov 11, 2020	90.40	94.82	89.86	94.72
3624	NYSE	SHOP	Tue, Nov 10, 2020	91.20	92.40	87.50	88.58
3623	NYSE	SHOP	Mon, Nov 9, 2020	99.00	99.17	90.00	90.26
3622	NYSE	SHOP	Fri, Nov 6, 2020	103.10	104.51	100.31	104.50
3621	NYSE	SHOP	Thu, Nov 5, 2020	102.70	103.88	100.30	103.65
3620	NYSE	SHOP	Wed, Nov 4, 2020	97.60	100.27	95.50	99.60
3619	NYSE	SHOP	Tue, Nov 3, 2020	92.30	95.29	91.05	94.17
3618	NYSE	SHOP	Mon, Nov 2, 2020	93.46	95.43	89.89	91.50
3617	NYSE	SHOP	Fri, Oct 30, 2020	97.39	98.73	90.62	92.54
3616	NYSE	SHOP	Thu, Oct 29, 2020	105.26	105.46	97.50	97.70
3615	NYSE	SHOP	Wed, Oct 28, 2020	105.82	106.71	101.68	102.67
3614	NYSE	SHOP	Tue, Oct 27, 2020	106.69	108.80	105.74	108.29
3613	NYSE	SHOP	Mon, Oct 26, 2020	101.90	104.44	100.81	103.81
3612	NYSE	SHOP	Fri, Oct 23, 2020	100.15	102.70	99.63	102.62
3611	NYSE	SHOP	Thu, Oct 22, 2020	102.68	103.39	99.05	100.71
3610	NYSE	SHOP	Wed, Oct 21, 2020	105.49	106.90	101.80	102.20
3609	NYSE	SHOP	Tue, Oct 20, 2020	106.80	107.84	104.60	105.65
3608	NYSE	SHOP	Mon, Oct 19, 2020	107.08	109.02	105.48	106.90
3607	NYSE	SHOP	Fri, Oct 16, 2020	108.60	110.35	106.38	106.72
3606	NYSE	SHOP	Thu, Oct 15, 2020	105.80	108.27	104.40	107.83
3605	NYSE	SHOP	Wed, Oct 14, 2020	111.10	111.43	106.66	108.21
3604	NYSE	SHOP	Tue, Oct 13, 2020	109.60	110.99	108.64	110.66
3603	NYSE	SHOP	Mon, Oct 12, 2020	110.51	113.00	108.53	109.00
3602	NYSE	SHOP	Fri, Oct 9, 2020	107.26	109.89	107.00	109.60
3601	NYSE	SHOP	Thu, Oct 8, 2020	108.11	108.68	105.62	106.92
3600	NYSE	SHOP	Wed, Oct 7, 2020	105.92	107.79	104.82	107.34
3599	NYSE	SHOP	Tue, Oct 6, 2020	106.80	108.20	103.00	104.13
3598	NYSE	SHOP	Mon, Oct 5, 2020	103.60	106.59	101.44	106.55
3597	NYSE	SHOP	Fri, Oct 2, 2020	102.05	105.40	101.70	102.90
3596	NYSE	SHOP	Thu, Oct 1, 2020	103.06	106.34	102.62	105.44
3595	NYSE	SHOP	Wed, Sep 30, 2020	103.77	104.30	101.44	102.30
3594	NYSE	SHOP	Tue, Sep 29, 2020	96.96	103.00	96.14	102.57
3593	NYSE	SHOP	Mon, Sep 28, 2020	97.00	98.37	95.10	96.65
3592	NYSE	SHOP	Fri, Sep 25, 2020	91.97	96.13	91.12	96.09
3591	NYSE	SHOP	Thu, Sep 24, 2020	90.96	92.70	89.42	90.86
3590	NYSE	SHOP	Wed, Sep 23, 2020	94.70	95.40	91.07	91.88
3589	NYSE	SHOP	Tue, Sep 22, 2020	94.04	95.69	90.47	95.43
3588	NYSE	SHOP	Mon, Sep 21, 2020	88.31	92.91	88.10	92.79
3587	NYSE	SHOP	Fri, Sep 18, 2020	88.40	90.84	86.68	90.13
3586	NYSE	SHOP	Thu, Sep 17, 2020	85.89	87.47	83.94	87.08
3585	NYSE	SHOP	Wed, Sep 16, 2020	93.80	93.90	88.45	88.52
3584	NYSE	SHOP	Tue, Sep 15, 2020	93.18	95.30	92.30	92.94
3583	NYSE	SHOP	Mon, Sep 14, 2020	92.77	94.69	91.91	93.18
3582	NYSE	SHOP	Fri, Sep 11, 2020	94.80	94.80	89.75	91.45
3581	NYSE	SHOP	Thu, Sep 10, 2020	97.00	97.50	92.55	93.42
3580	NYSE	SHOP	Wed, Sep 9, 2020	95.50	97.00	93.20	94.93
3579	NYSE	SHOP	Tue, Sep 8, 2020	92.09	95.40	90.64	91.74
3578	NYSE	SHOP	Fri, Sep 4, 2020	99.62	101.90	89.65	97.30
3577	NYSE	SHOP	Thu, Sep 3, 2020	104.44	105.87	99.39	101.57
3576	NYSE	SHOP	Wed, Sep 2, 2020	114.20	114.50	106.25	107.46
3575	NYSE	SHOP	Tue, Sep 1, 2020	107.50	114.69	107.39	113.43
3574	NYSE	SHOP	Mon, Aug 31, 2020	104.85	107.39	103.50	106.64
3573	NYSE	SHOP	Fri, Aug 28, 2020	106.71	107.90	103.95	104.21
3572	NYSE	SHOP	Thu, Aug 27, 2020	108.18	108.93	104.93	105.35
3571	NYSE	SHOP	Wed, Aug 26, 2020	104.90	111.60	104.62	108.93
3570	NYSE	SHOP	Tue, Aug 25, 2020	99.10	103.88	99.10	103.72
3569	NYSE	SHOP	Mon, Aug 24, 2020	103.20	103.38	98.89	99.93
3568	NYSE	SHOP	Fri, Aug 21, 2020	103.60	104.70	101.50	102.11
3567	NYSE	SHOP	Thu, Aug 20, 2020	100.41	104.36	99.92	103.96
3566	NYSE	SHOP	Wed, Aug 19, 2020	102.20	104.30	100.30	100.91
3565	NYSE	SHOP	Tue, Aug 18, 2020	102.10	102.70	99.32	102.47
3564	NYSE	SHOP	Mon, Aug 17, 2020	99.90	101.96	99.55	101.30
3563	NYSE	SHOP	Fri, Aug 14, 2020	100.23	100.70	97.85	98.79
3562	NYSE	SHOP	Thu, Aug 13, 2020	100.50	102.40	98.70	99.99
3561	NYSE	SHOP	Wed, Aug 12, 2020	98.39	100.79	98.00	99.10
3560	NYSE	SHOP	Tue, Aug 11, 2020	99.96	101.50	96.47	97.20
3559	NYSE	SHOP	Mon, Aug 10, 2020	105.50	106.40	98.74	100.56
3558	NYSE	SHOP	Fri, Aug 7, 2020	108.00	109.29	103.03	105.31
3557	NYSE	SHOP	Thu, Aug 6, 2020	109.33	109.97	106.88	108.81
3556	NYSE	SHOP	Wed, Aug 5, 2020	107.90	110.50	107.01	109.47
3555	NYSE	SHOP	Tue, Aug 4, 2020	107.40	108.29	105.40	108.00
3554	NYSE	SHOP	Mon, Aug 3, 2020	103.20	108.93	102.90	108.31
3553	NYSE	SHOP	Fri, Jul 31, 2020	106.50	106.77	101.21	102.40
3552	NYSE	SHOP	Thu, Jul 30, 2020	104.83	106.21	100.30	104.88
3551	NYSE	SHOP	Wed, Jul 29, 2020	110.74	110.79	103.80	105.36
3550	NYSE	SHOP	Tue, Jul 28, 2020	100.71	101.49	97.52	98.50
3549	NYSE	SHOP	Mon, Jul 27, 2020	94.76	97.75	93.51	97.64
3548	NYSE	SHOP	Fri, Jul 24, 2020	90.60	94.18	88.32	92.98
3547	NYSE	SHOP	Thu, Jul 23, 2020	96.68	98.00	91.11	92.84
3546	NYSE	SHOP	Wed, Jul 22, 2020	96.47	98.06	94.00	95.73
3545	NYSE	SHOP	Tue, Jul 21, 2020	102.22	102.50	94.82	95.28
3544	NYSE	SHOP	Mon, Jul 20, 2020	92.90	101.18	91.82	100.94
3543	NYSE	SHOP	Fri, Jul 17, 2020	93.22	94.10	90.61	92.81
3542	NYSE	SHOP	Thu, Jul 16, 2020	94.20	95.28	91.54	92.55
3541	NYSE	SHOP	Wed, Jul 15, 2020	97.40	98.00	93.40	95.95
3540	NYSE	SHOP	Tue, Jul 14, 2020	97.00	99.80	90.17	97.44
3539	NYSE	SHOP	Mon, Jul 13, 2020	104.30	107.50	93.51	96.88
3538	NYSE	SHOP	Fri, Jul 10, 2020	104.00	104.48	101.81	103.19
3537	NYSE	SHOP	Thu, Jul 9, 2020	102.50	105.22	101.29	104.00
3536	NYSE	SHOP	Wed, Jul 8, 2020	102.73	103.53	100.25	101.73
3535	NYSE	SHOP	Tue, Jul 7, 2020	98.50	104.00	97.30	101.40
3534	NYSE	SHOP	Mon, Jul 6, 2020	105.25	105.90	98.36	98.68
3533	NYSE	SHOP	Thu, Jul 2, 2020	103.50	105.94	102.20	103.00
3532	NYSE	SHOP	Wed, Jul 1, 2020	94.80	101.79	94.80	101.66
3531	NYSE	SHOP	Tue, Jun 30, 2020	92.55	95.88	92.20	94.92
3530	NYSE	SHOP	Mon, Jun 29, 2020	91.40	92.30	87.64	92.24
3529	NYSE	SHOP	Fri, Jun 26, 2020	91.60	92.70	89.40	91.00
3528	NYSE	SHOP	Thu, Jun 25, 2020	88.66	91.76	87.32	91.63
3527	NYSE	SHOP	Wed, Jun 24, 2020	91.00	92.40	86.80	89.70
3526	NYSE	SHOP	Tue, Jun 23, 2020	91.92	92.80	90.73	91.13
3525	NYSE	SHOP	Mon, Jun 22, 2020	89.51	90.99	89.21	90.48
3524	NYSE	SHOP	Fri, Jun 19, 2020	87.60	89.56	86.60	88.10
3523	NYSE	SHOP	Thu, Jun 18, 2020	83.25	86.97	83.05	86.36
3522	NYSE	SHOP	Wed, Jun 17, 2020	81.30	82.75	81.06	81.74
3521	NYSE	SHOP	Tue, Jun 16, 2020	80.90	81.68	78.75	80.58
3520	NYSE	SHOP	Mon, Jun 15, 2020	77.70	80.74	76.99	80.55
3519	NYSE	SHOP	Fri, Jun 12, 2020	73.93	74.50	71.32	74.26
3518	NYSE	SHOP	Thu, Jun 11, 2020	73.33	76.55	72.40	72.51
3517	NYSE	SHOP	Wed, Jun 10, 2020	75.70	75.85	73.25	74.36
3516	NYSE	SHOP	Tue, Jun 9, 2020	74.39	75.48	73.33	74.17
3515	NYSE	SHOP	Mon, Jun 8, 2020	71.50	73.12	70.80	73.07
3514	NYSE	SHOP	Fri, Jun 5, 2020	72.11	74.09	70.20	72.78
3513	NYSE	SHOP	Thu, Jun 4, 2020	76.39	77.72	72.60	73.52
3512	NYSE	SHOP	Wed, Jun 3, 2020	77.79	77.91	75.84	76.20
3511	NYSE	SHOP	Tue, Jun 2, 2020	76.44	78.43	74.40	77.95
3510	NYSE	SHOP	Mon, Jun 1, 2020	75.47	75.93	73.95	75.80
3509	NYSE	SHOP	Fri, May 29, 2020	75.62	76.94	73.80	75.78
3508	NYSE	SHOP	Thu, May 28, 2020	72.80	77.04	72.78	74.44
3507	NYSE	SHOP	Wed, May 27, 2020	75.50	75.70	68.50	75.00
3506	NYSE	SHOP	Tue, May 26, 2020	84.20	84.40	74.24	76.79
3505	NYSE	SHOP	Fri, May 22, 2020	80.46	82.64	79.36	82.52
3504	NYSE	SHOP	Thu, May 21, 2020	79.19	80.99	78.21	80.24
3503	NYSE	SHOP	Wed, May 20, 2020	76.80	77.80	75.17	77.80
3502	NYSE	SHOP	Tue, May 19, 2020	74.54	76.50	71.32	75.30
3501	NYSE	SHOP	Mon, May 18, 2020	77.00	77.07	73.30	73.80
3500	NYSE	SHOP	Fri, May 15, 2020	75.43	77.48	75.13	76.70
3499	NYSE	SHOP	Thu, May 14, 2020	74.99	75.81	73.30	75.43
3498	NYSE	SHOP	Wed, May 13, 2020	75.00	76.86	71.73	75.44
3497	NYSE	SHOP	Tue, May 12, 2020	76.90	77.10	73.40	74.23
3496	NYSE	SHOP	Mon, May 11, 2020	70.70	75.25	70.38	75.03
3495	NYSE	SHOP	Fri, May 8, 2020	70.56	72.10	70.30	70.90
3494	NYSE	SHOP	Thu, May 7, 2020	71.99	73.87	71.50	72.28
3493	NYSE	SHOP	Wed, May 6, 2020	67.29	73.92	66.90	73.35
3492	NYSE	SHOP	Tue, May 5, 2020	67.00	70.47	66.20	68.61
3491	NYSE	SHOP	Mon, May 4, 2020	62.06	65.89	61.70	65.89
3490	NYSE	SHOP	Fri, May 1, 2020	61.50	62.79	59.50	61.36
3489	NYSE	SHOP	Thu, Apr 30, 2020	62.50	64.60	62.30	63.23
3488	NYSE	SHOP	Wed, Apr 29, 2020	63.70	64.56	62.11	64.00
3487	NYSE	SHOP	Tue, Apr 28, 2020	63.40	63.98	61.01	63.37
3486	NYSE	SHOP	Mon, Apr 27, 2020	66.26	66.26	62.30	62.86
3485	NYSE	SHOP	Fri, Apr 24, 2020	62.40	65.20	60.56	64.32
3484	NYSE	SHOP	Thu, Apr 23, 2020	63.13	63.98	61.04	62.05
3483	NYSE	SHOP	Wed, Apr 22, 2020	61.60	63.50	60.32	62.66
3482	NYSE	SHOP	Tue, Apr 21, 2020	64.70	66.57	55.60	58.50
3481	NYSE	SHOP	Mon, Apr 20, 2020	58.50	64.49	58.40	62.99
3480	NYSE	SHOP	Fri, Apr 17, 2020	54.05	59.18	53.90	59.04
3479	NYSE	SHOP	Thu, Apr 16, 2020	50.85	52.91	50.20	52.64
3478	NYSE	SHOP	Wed, Apr 15, 2020	48.11	50.04	47.71	49.72
3477	NYSE	SHOP	Tue, Apr 14, 2020	46.70	50.15	46.13	49.61
3476	NYSE	SHOP	Mon, Apr 13, 2020	42.37	45.34	41.78	44.75
3475	NYSE	SHOP	Thu, Apr 9, 2020	42.25	43.90	41.30	41.77
3474	NYSE	SHOP	Wed, Apr 8, 2020	38.30	41.76	38.13	41.45
3473	NYSE	SHOP	Tue, Apr 7, 2020	40.90	40.90	37.40	37.85
3472	NYSE	SHOP	Mon, Apr 6, 2020	38.00	39.36	36.93	39.27
3471	NYSE	SHOP	Fri, Apr 3, 2020	35.80	36.38	34.50	35.77
3470	NYSE	SHOP	Thu, Apr 2, 2020	35.00	36.59	33.46	34.63
3469	NYSE	SHOP	Wed, Apr 1, 2020	40.30	40.60	38.15	38.47
3468	NYSE	SHOP	Tue, Mar 31, 2020	42.81	43.96	41.40	41.69
3467	NYSE	SHOP	Mon, Mar 30, 2020	42.35	43.49	41.20	43.04
3466	NYSE	SHOP	Fri, Mar 27, 2020	42.76	43.34	41.20	42.16
3465	NYSE	SHOP	Thu, Mar 26, 2020	45.44	47.05	43.53	44.74
3464	NYSE	SHOP	Wed, Mar 25, 2020	43.59	47.06	43.21	44.66
3463	NYSE	SHOP	Tue, Mar 24, 2020	41.28	43.30	40.67	43.00
3462	NYSE	SHOP	Mon, Mar 23, 2020	34.65	38.42	33.51	37.54
3461	NYSE	SHOP	Fri, Mar 20, 2020	34.50	37.25	34.20	34.61
3460	NYSE	SHOP	Thu, Mar 19, 2020	33.62	34.57	31.60	33.25
3459	NYSE	SHOP	Wed, Mar 18, 2020	32.63	35.86	30.53	33.68
3458	NYSE	SHOP	Tue, Mar 17, 2020	33.00	35.80	30.77	35.51
3457	NYSE	SHOP	Mon, Mar 16, 2020	33.90	36.20	32.15	32.23
3456	NYSE	SHOP	Fri, Mar 13, 2020	40.40	40.64	36.30	39.09
3455	NYSE	SHOP	Thu, Mar 12, 2020	37.10	40.36	36.61	37.78
3454	NYSE	SHOP	Wed, Mar 11, 2020	43.53	44.20	40.63	42.23
3453	NYSE	SHOP	Tue, Mar 10, 2020	44.50	45.05	42.06	45.03
3452	NYSE	SHOP	Mon, Mar 9, 2020	43.08	44.61	41.65	41.83
3451	NYSE	SHOP	Fri, Mar 6, 2020	48.00	49.12	45.91	47.21
3450	NYSE	SHOP	Thu, Mar 5, 2020	49.50	51.24	49.13	49.82
3449	NYSE	SHOP	Wed, Mar 4, 2020	48.90	51.40	48.60	51.22
3448	NYSE	SHOP	Tue, Mar 3, 2020	50.15	50.30	46.75	47.69
3447	NYSE	SHOP	Mon, Mar 2, 2020	48.32	48.88	46.16	48.84
3446	NYSE	SHOP	Fri, Feb 28, 2020	42.26	46.33	42.05	46.33
3445	NYSE	SHOP	Thu, Feb 27, 2020	45.23	46.79	42.79	43.84
3444	NYSE	SHOP	Wed, Feb 26, 2020	45.93	48.40	45.90	47.12
3443	NYSE	SHOP	Tue, Feb 25, 2020	50.00	50.24	45.65	46.65
3442	NYSE	SHOP	Mon, Feb 24, 2020	48.20	50.40	47.60	49.10
3441	NYSE	SHOP	Fri, Feb 21, 2020	53.12	53.46	51.16	52.07
3440	NYSE	SHOP	Thu, Feb 20, 2020	54.27	54.72	50.74	53.56
3439	NYSE	SHOP	Wed, Feb 19, 2020	54.41	54.97	53.86	54.32
3438	NYSE	SHOP	Tue, Feb 18, 2020	53.40	54.89	53.20	53.64
3437	NYSE	SHOP	Fri, Feb 14, 2020	54.10	54.22	52.33	53.12
3436	NYSE	SHOP	Thu, Feb 13, 2020	53.30	55.48	53.07	53.30
3435	NYSE	SHOP	Wed, Feb 12, 2020	56.89	59.39	52.90	53.13
3434	NYSE	SHOP	Tue, Feb 11, 2020	49.41	49.99	48.91	49.28
3433	NYSE	SHOP	Mon, Feb 10, 2020	47.91	49.17	47.65	49.17
3432	NYSE	SHOP	Fri, Feb 7, 2020	47.20	48.17	46.68	47.87
3431	NYSE	SHOP	Thu, Feb 6, 2020	47.32	47.57	46.25	47.30
3430	NYSE	SHOP	Wed, Feb 5, 2020	49.35	49.50	46.80	47.56
3429	NYSE	SHOP	Tue, Feb 4, 2020	47.64	48.77	47.18	48.55
3428	NYSE	SHOP	Mon, Feb 3, 2020	46.83	47.49	45.73	46.94
3427	NYSE	SHOP	Fri, Jan 31, 2020	48.06	48.29	46.30	46.57
3426	NYSE	SHOP	Thu, Jan 30, 2020	47.05	47.82	46.47	47.69
3425	NYSE	SHOP	Wed, Jan 29, 2020	47.34	48.00	47.05	47.17
3424	NYSE	SHOP	Tue, Jan 28, 2020	45.35	46.87	45.11	46.77
3423	NYSE	SHOP	Mon, Jan 27, 2020	44.76	45.99	43.67	45.11
3422	NYSE	SHOP	Fri, Jan 24, 2020	47.40	47.65	45.78	46.55
3421	NYSE	SHOP	Thu, Jan 23, 2020	46.48	47.30	46.00	46.93
3420	NYSE	SHOP	Wed, Jan 22, 2020	47.00	47.68	46.32	46.48
3419	NYSE	SHOP	Tue, Jan 21, 2020	45.50	47.29	45.41	46.54
3418	NYSE	SHOP	Fri, Jan 17, 2020	45.27	45.89	45.20	45.49
3417	NYSE	SHOP	Thu, Jan 16, 2020	45.27	45.38	44.66	45.13
3416	NYSE	SHOP	Wed, Jan 15, 2020	44.19	45.30	44.12	44.85
3415	NYSE	SHOP	Tue, Jan 14, 2020	44.28	44.59	43.05	44.12
3414	NYSE	SHOP	Mon, Jan 13, 2020	43.50	44.67	43.38	44.03
3413	NYSE	SHOP	Fri, Jan 10, 2020	43.25	43.86	42.77	42.92
3412	NYSE	SHOP	Thu, Jan 9, 2020	42.31	43.17	42.18	43.02
3411	NYSE	SHOP	Wed, Jan 8, 2020	41.39	42.25	41.19	41.81
3410	NYSE	SHOP	Tue, Jan 7, 2020	41.58	42.25	41.01	41.45
3409	NYSE	SHOP	Mon, Jan 6, 2020	39.86	41.35	39.54	41.33
3408	NYSE	SHOP	Fri, Jan 3, 2020	40.16	40.84	39.70	40.43
3407	NYSE	SHOP	Thu, Jan 2, 2020	40.40	40.82	39.84	40.78
3406	NYSE	SHOP	Tue, Dec 31, 2019	39.50	40.39	39.10	39.76
3405	NYSE	SHOP	Mon, Dec 30, 2019	40.84	40.93	39.21	39.64
3404	NYSE	SHOP	Fri, Dec 27, 2019	41.15	41.58	40.31	40.80
3403	NYSE	SHOP	Thu, Dec 26, 2019	40.28	41.66	40.24	40.88
3402	NYSE	SHOP	Tue, Dec 24, 2019	38.98	40.06	38.61	39.94
3401	NYSE	SHOP	Mon, Dec 23, 2019	39.29	39.87	38.80	38.91
3400	NYSE	SHOP	Fri, Dec 20, 2019	39.31	39.87	38.75	39.01
3399	NYSE	SHOP	Thu, Dec 19, 2019	39.56	40.20	39.13	39.31
3398	NYSE	SHOP	Wed, Dec 18, 2019	39.10	40.48	39.05	39.69
3397	NYSE	SHOP	Tue, Dec 17, 2019	39.30	39.70	38.06	38.80
3396	NYSE	SHOP	Mon, Dec 16, 2019	38.97	39.67	38.30	39.36
3395	NYSE	SHOP	Fri, Dec 13, 2019	37.05	39.20	37.05	38.56
3394	NYSE	SHOP	Thu, Dec 12, 2019	37.20	37.63	36.49	37.21
3393	NYSE	SHOP	Wed, Dec 11, 2019	36.84	37.45	36.55	37.31
3392	NYSE	SHOP	Tue, Dec 10, 2019	37.35	37.40	36.45	36.80
3391	NYSE	SHOP	Mon, Dec 9, 2019	36.52	38.11	36.40	36.98
3390	NYSE	SHOP	Fri, Dec 6, 2019	36.78	37.23	36.08	36.46
3389	NYSE	SHOP	Thu, Dec 5, 2019	37.10	37.66	36.03	36.36
3388	NYSE	SHOP	Wed, Dec 4, 2019	35.00	37.69	34.95	37.20
3387	NYSE	SHOP	Tue, Dec 3, 2019	32.10	35.13	32.00	35.07
3386	NYSE	SHOP	Mon, Dec 2, 2019	33.60	33.60	31.15	33.08
3385	NYSE	SHOP	Fri, Nov 29, 2019	33.99	34.40	33.55	33.68
3384	NYSE	SHOP	Wed, Nov 27, 2019	33.75	34.27	33.01	34.10
3383	NYSE	SHOP	Tue, Nov 26, 2019	31.79	33.72	31.71	33.62
3382	NYSE	SHOP	Mon, Nov 25, 2019	31.51	31.87	31.23	31.71
3381	NYSE	SHOP	Fri, Nov 22, 2019	31.88	32.00	30.97	31.45
3380	NYSE	SHOP	Thu, Nov 21, 2019	31.75	32.20	31.42	31.61
3379	NYSE	SHOP	Wed, Nov 20, 2019	31.44	32.51	31.20	31.71
3378	NYSE	SHOP	Tue, Nov 19, 2019	32.32	32.58	31.45	31.63
3377	NYSE	SHOP	Mon, Nov 18, 2019	31.27	32.58	31.04	32.30
3376	NYSE	SHOP	Fri, Nov 15, 2019	31.49	31.53	30.97	31.24
3375	NYSE	SHOP	Thu, Nov 14, 2019	31.43	31.99	30.94	31.25
3374	NYSE	SHOP	Wed, Nov 13, 2019	30.50	31.48	30.26	31.43
3373	NYSE	SHOP	Tue, Nov 12, 2019	30.18	31.07	30.18	30.56
3372	NYSE	SHOP	Mon, Nov 11, 2019	29.60	30.52	29.35	30.33
3371	NYSE	SHOP	Fri, Nov 8, 2019	28.21	29.88	28.21	29.76
3370	NYSE	SHOP	Thu, Nov 7, 2019	29.56	29.75	28.24	28.58
3369	NYSE	SHOP	Wed, Nov 6, 2019	29.69	30.07	29.15	29.50
3368	NYSE	SHOP	Tue, Nov 5, 2019	30.81	30.91	29.45	29.55
3367	NYSE	SHOP	Mon, Nov 4, 2019	31.84	32.10	30.38	30.79
3366	NYSE	SHOP	Fri, Nov 1, 2019	31.63	32.21	31.29	31.68
3365	NYSE	SHOP	Thu, Oct 31, 2019	31.64	31.98	30.87	31.36
3364	NYSE	SHOP	Wed, Oct 30, 2019	31.33	31.99	30.85	31.91
3363	NYSE	SHOP	Tue, Oct 29, 2019	30.60	32.19	29.86	31.25
3362	NYSE	SHOP	Mon, Oct 28, 2019	32.25	32.92	31.28	32.49
3361	NYSE	SHOP	Fri, Oct 25, 2019	31.67	32.14	30.91	31.75
3360	NYSE	SHOP	Thu, Oct 24, 2019	30.20	32.42	30.10	32.33
3359	NYSE	SHOP	Wed, Oct 23, 2019	29.82	30.98	29.11	29.71
3358	NYSE	SHOP	Tue, Oct 22, 2019	32.35	32.68	29.53	29.97
3357	NYSE	SHOP	Mon, Oct 21, 2019	31.70	32.66	31.16	31.97
3356	NYSE	SHOP	Fri, Oct 18, 2019	33.20	33.50	31.21	31.43
3355	NYSE	SHOP	Thu, Oct 17, 2019	32.65	33.39	32.40	33.13
3354	NYSE	SHOP	Wed, Oct 16, 2019	34.20	34.37	32.22	32.36
3353	NYSE	SHOP	Tue, Oct 15, 2019	34.71	34.94	34.37	34.61
3352	NYSE	SHOP	Mon, Oct 14, 2019	32.90	34.60	32.87	34.43
3351	NYSE	SHOP	Fri, Oct 11, 2019	33.09	33.73	32.45	32.93
3350	NYSE	SHOP	Thu, Oct 10, 2019	31.45	32.93	31.10	32.45
3349	NYSE	SHOP	Wed, Oct 9, 2019	31.35	31.67	31.17	31.39
3348	NYSE	SHOP	Tue, Oct 8, 2019	32.25	32.57	31.08	31.11
3347	NYSE	SHOP	Mon, Oct 7, 2019	32.68	33.16	32.22	32.63
3346	NYSE	SHOP	Fri, Oct 4, 2019	32.75	33.05	32.01	32.72
3345	NYSE	SHOP	Thu, Oct 3, 2019	31.14	32.66	30.42	32.56
3344	NYSE	SHOP	Wed, Oct 2, 2019	30.96	31.12	30.07	31.04
3343	NYSE	SHOP	Tue, Oct 1, 2019	31.17	32.00	30.88	31.32
3342	NYSE	SHOP	Mon, Sep 30, 2019	30.47	31.65	30.20	31.17
3341	NYSE	SHOP	Fri, Sep 27, 2019	31.40	31.64	30.17	30.57
3340	NYSE	SHOP	Thu, Sep 26, 2019	31.48	31.62	30.24	31.31
3339	NYSE	SHOP	Wed, Sep 25, 2019	29.20	31.58	28.61	31.46
3338	NYSE	SHOP	Tue, Sep 24, 2019	31.36	31.58	28.76	29.55
3337	NYSE	SHOP	Mon, Sep 23, 2019	31.78	32.55	31.07	31.33
3336	NYSE	SHOP	Fri, Sep 20, 2019	32.50	33.09	31.20	31.88
3335	NYSE	SHOP	Thu, Sep 19, 2019	32.83	33.19	32.12	32.50
3334	NYSE	SHOP	Wed, Sep 18, 2019	33.11	33.19	31.76	32.59
3333	NYSE	SHOP	Tue, Sep 17, 2019	32.46	33.47	32.34	32.88
3332	NYSE	SHOP	Mon, Sep 16, 2019	32.85	34.35	32.45	33.79
3331	NYSE	SHOP	Fri, Sep 13, 2019	35.65	35.75	33.76	33.83
3330	NYSE	SHOP	Thu, Sep 12, 2019	35.50	36.08	35.11	35.66
3329	NYSE	SHOP	Wed, Sep 11, 2019	33.84	35.07	33.61	34.75
3328	NYSE	SHOP	Tue, Sep 10, 2019	35.25	35.53	33.51	33.72
3327	NYSE	SHOP	Mon, Sep 9, 2019	38.40	38.40	35.03	35.87
3326	NYSE	SHOP	Fri, Sep 6, 2019	39.35	39.58	38.01	38.04
3325	NYSE	SHOP	Thu, Sep 5, 2019	38.77	39.30	38.04	39.27
3324	NYSE	SHOP	Wed, Sep 4, 2019	38.97	39.15	38.25	38.65
3323	NYSE	SHOP	Tue, Sep 3, 2019	38.40	39.28	38.02	38.39
3322	NYSE	SHOP	Fri, Aug 30, 2019	39.36	39.44	37.17	38.54
3321	NYSE	SHOP	Thu, Aug 29, 2019	40.23	40.30	39.17	39.17
3320	NYSE	SHOP	Wed, Aug 28, 2019	40.64	40.79	39.08	39.48
3319	NYSE	SHOP	Tue, Aug 27, 2019	40.27	40.96	39.85	40.70
3318	NYSE	SHOP	Mon, Aug 26, 2019	38.86	39.80	38.41	39.60
3317	NYSE	SHOP	Fri, Aug 23, 2019	38.80	40.12	38.13	38.28
3316	NYSE	SHOP	Thu, Aug 22, 2019	39.19	39.28	38.00	38.85
3315	NYSE	SHOP	Wed, Aug 21, 2019	38.14	39.15	37.75	38.98
3314	NYSE	SHOP	Tue, Aug 20, 2019	36.15	37.63	35.93	37.50
3313	NYSE	SHOP	Mon, Aug 19, 2019	36.37	36.59	35.91	36.18
3312	NYSE	SHOP	Fri, Aug 16, 2019	35.61	36.11	35.15	35.87
3311	NYSE	SHOP	Thu, Aug 15, 2019	35.50	35.95	34.77	35.11
3310	NYSE	SHOP	Wed, Aug 14, 2019	36.04	36.69	34.76	35.28
3309	NYSE	SHOP	Tue, Aug 13, 2019	36.40	37.07	35.53	36.92
3308	NYSE	SHOP	Mon, Aug 12, 2019	36.70	37.24	36.13	36.67
3307	NYSE	SHOP	Fri, Aug 9, 2019	35.45	37.16	35.43	37.00
3306	NYSE	SHOP	Thu, Aug 8, 2019	34.40	35.86	34.23	35.78
3305	NYSE	SHOP	Wed, Aug 7, 2019	33.01	34.28	32.85	34.13
3304	NYSE	SHOP	Tue, Aug 6, 2019	32.74	33.34	32.44	33.27
3303	NYSE	SHOP	Mon, Aug 5, 2019	31.39	32.75	31.34	32.14
3302	NYSE	SHOP	Fri, Aug 2, 2019	34.12	34.12	32.27	33.22
3301	NYSE	SHOP	Thu, Aug 1, 2019	33.40	35.08	32.80	34.14
3300	NYSE	SHOP	Wed, Jul 31, 2019	31.65	32.10	31.04	31.79
3299	NYSE	SHOP	Tue, Jul 30, 2019	31.40	32.23	31.04	31.43
3298	NYSE	SHOP	Mon, Jul 29, 2019	33.64	33.70	31.35	31.97
3297	NYSE	SHOP	Fri, Jul 26, 2019	33.29	33.90	33.23	33.65
3296	NYSE	SHOP	Thu, Jul 25, 2019	33.09	33.87	32.77	33.33
3295	NYSE	SHOP	Wed, Jul 24, 2019	33.05	33.18	32.41	32.96
3294	NYSE	SHOP	Tue, Jul 23, 2019	33.70	33.90	32.86	33.02
3293	NYSE	SHOP	Mon, Jul 22, 2019	33.19	34.08	33.15	33.52
3292	NYSE	SHOP	Fri, Jul 19, 2019	33.32	33.90	32.97	33.00
3291	NYSE	SHOP	Thu, Jul 18, 2019	32.58	33.33	32.26	33.12
3290	NYSE	SHOP	Wed, Jul 17, 2019	31.93	33.70	31.90	32.53
3289	NYSE	SHOP	Tue, Jul 16, 2019	32.37	32.48	31.59	31.74
3288	NYSE	SHOP	Mon, Jul 15, 2019	30.99	32.43	30.60	32.40
3287	NYSE	SHOP	Fri, Jul 12, 2019	31.50	31.58	30.26	31.00
3286	NYSE	SHOP	Thu, Jul 11, 2019	31.90	31.98	31.42	31.50
3285	NYSE	SHOP	Wed, Jul 10, 2019	32.45	32.70	31.85	31.90
3284	NYSE	SHOP	Tue, Jul 9, 2019	32.24	32.44	31.95	32.20
3283	NYSE	SHOP	Mon, Jul 8, 2019	31.44	32.98	31.30	32.10
3282	NYSE	SHOP	Fri, Jul 5, 2019	31.10	31.39	30.34	31.37
3281	NYSE	SHOP	Wed, Jul 3, 2019	31.09	31.83	31.03	31.33
3280	NYSE	SHOP	Tue, Jul 2, 2019	30.54	31.47	30.50	31.20
3279	NYSE	SHOP	Mon, Jul 1, 2019	30.86	30.88	30.03	30.47
3278	NYSE	SHOP	Fri, Jun 28, 2019	30.33	30.43	29.23	30.02
3277	NYSE	SHOP	Thu, Jun 27, 2019	29.05	30.24	28.95	30.10
3276	NYSE	SHOP	Wed, Jun 26, 2019	28.90	29.55	28.17	28.90
3275	NYSE	SHOP	Tue, Jun 25, 2019	30.70	30.96	28.18	28.40
3274	NYSE	SHOP	Mon, Jun 24, 2019	32.33	32.45	31.11	31.18
3273	NYSE	SHOP	Fri, Jun 21, 2019	32.80	33.14	32.41	32.69
3272	NYSE	SHOP	Thu, Jun 20, 2019	33.15	33.89	32.60	32.80
3271	NYSE	SHOP	Wed, Jun 19, 2019	30.55	32.77	30.24	32.70
3270	NYSE	SHOP	Tue, Jun 18, 2019	31.00	31.14	30.37	30.42
3269	NYSE	SHOP	Mon, Jun 17, 2019	30.45	30.79	30.30	30.59
3268	NYSE	SHOP	Fri, Jun 14, 2019	30.54	30.64	30.19	30.51
3267	NYSE	SHOP	Thu, Jun 13, 2019	31.29	31.41	30.56	30.70
3266	NYSE	SHOP	Wed, Jun 12, 2019	30.45	31.27	30.20	31.01
3265	NYSE	SHOP	Tue, Jun 11, 2019	30.96	31.15	29.86	30.67
3264	NYSE	SHOP	Mon, Jun 10, 2019	30.92	31.56	30.44	30.67
3263	NYSE	SHOP	Fri, Jun 7, 2019	29.87	30.94	29.84	30.51
3262	NYSE	SHOP	Thu, Jun 6, 2019	29.18	29.91	28.90	29.71
3261	NYSE	SHOP	Wed, Jun 5, 2019	27.72	29.29	27.71	29.25
3260	NYSE	SHOP	Tue, Jun 4, 2019	26.85	27.41	26.41	27.40
3259	NYSE	SHOP	Mon, Jun 3, 2019	27.43	27.75	26.22	26.50
3258	NYSE	SHOP	Fri, May 31, 2019	27.34	27.90	27.22	27.49
3257	NYSE	SHOP	Thu, May 30, 2019	27.51	27.78	27.08	27.71
3256	NYSE	SHOP	Wed, May 29, 2019	28.00	28.03	27.05	27.27
3255	NYSE	SHOP	Tue, May 28, 2019	27.84	28.60	27.83	28.24
3254	NYSE	SHOP	Fri, May 24, 2019	27.45	27.89	27.25	27.59
3253	NYSE	SHOP	Thu, May 23, 2019	27.50	27.80	26.80	27.16
3252	NYSE	SHOP	Wed, May 22, 2019	27.17	28.10	27.14	27.90
3251	NYSE	SHOP	Tue, May 21, 2019	27.20	27.36	26.95	27.28
3250	NYSE	SHOP	Mon, May 20, 2019	27.00	27.30	26.47	26.72
3249	NYSE	SHOP	Fri, May 17, 2019	27.67	27.94	27.16	27.35
3248	NYSE	SHOP	Thu, May 16, 2019	26.54	27.95	26.51	27.80
3247	NYSE	SHOP	Wed, May 15, 2019	25.06	26.54	25.00	26.42
3246	NYSE	SHOP	Tue, May 14, 2019	24.50	25.40	24.22	25.32
3245	NYSE	SHOP	Mon, May 13, 2019	24.79	25.31	24.56	25.08
3244	NYSE	SHOP	Fri, May 10, 2019	26.04	26.30	25.26	25.88
3243	NYSE	SHOP	Thu, May 9, 2019	25.89	26.14	25.41	26.06
3242	NYSE	SHOP	Wed, May 8, 2019	25.87	26.46	25.75	26.15
3241	NYSE	SHOP	Tue, May 7, 2019	26.44	26.65	25.47	25.87
3240	NYSE	SHOP	Mon, May 6, 2019	25.72	26.67	25.51	26.55
3239	NYSE	SHOP	Fri, May 3, 2019	25.90	26.64	25.48	26.40
3238	NYSE	SHOP	Thu, May 2, 2019	24.59	26.08	24.55	25.55
3237	NYSE	SHOP	Wed, May 1, 2019	24.29	25.23	23.74	24.52
3236	NYSE	SHOP	Tue, Apr 30, 2019	22.64	24.75	22.64	24.35
3235	NYSE	SHOP	Mon, Apr 29, 2019	22.53	22.87	22.35	22.58
3234	NYSE	SHOP	Fri, Apr 26, 2019	21.90	22.52	21.90	22.23
3233	NYSE	SHOP	Thu, Apr 25, 2019	22.07	22.22	21.66	21.90
3232	NYSE	SHOP	Wed, Apr 24, 2019	22.46	22.46	21.86	21.98
3231	NYSE	SHOP	Tue, Apr 23, 2019	22.65	22.74	22.21	22.34
3230	NYSE	SHOP	Mon, Apr 22, 2019	22.00	22.60	21.92	22.43
3229	NYSE	SHOP	Thu, Apr 18, 2019	21.71	22.08	21.31	22.07
3228	NYSE	SHOP	Wed, Apr 17, 2019	21.68	21.83	21.13	21.71
3227	NYSE	SHOP	Tue, Apr 16, 2019	21.98	22.18	21.36	21.54
3226	NYSE	SHOP	Mon, Apr 15, 2019	21.48	21.99	21.36	21.80
3225	NYSE	SHOP	Fri, Apr 12, 2019	21.28	21.49	21.21	21.48
3224	NYSE	SHOP	Thu, Apr 11, 2019	20.76	21.15	20.63	21.10
3223	NYSE	SHOP	Wed, Apr 10, 2019	20.44	20.74	20.25	20.65
3222	NYSE	SHOP	Tue, Apr 9, 2019	19.83	20.42	19.73	20.40
3221	NYSE	SHOP	Mon, Apr 8, 2019	19.67	20.09	19.53	20.02
3220	NYSE	SHOP	Fri, Apr 5, 2019	19.56	19.80	19.49	19.67
3219	NYSE	SHOP	Thu, Apr 4, 2019	20.45	20.50	19.04	19.48
3218	NYSE	SHOP	Wed, Apr 3, 2019	20.20	20.58	19.89	20.51
3217	NYSE	SHOP	Tue, Apr 2, 2019	20.56	20.61	19.85	20.15
3216	NYSE	SHOP	Mon, Apr 1, 2019	20.84	21.01	20.31	20.60
3215	NYSE	SHOP	Fri, Mar 29, 2019	20.59	20.75	20.32	20.66
3214	NYSE	SHOP	Thu, Mar 28, 2019	20.08	20.38	19.70	20.35
3213	NYSE	SHOP	Wed, Mar 27, 2019	20.57	20.57	19.66	20.01
3212	NYSE	SHOP	Tue, Mar 26, 2019	20.36	20.74	20.27	20.44
3211	NYSE	SHOP	Mon, Mar 25, 2019	19.81	20.27	19.65	20.15
3210	NYSE	SHOP	Fri, Mar 22, 2019	20.44	20.47	19.86	19.88
3209	NYSE	SHOP	Thu, Mar 21, 2019	20.03	20.52	19.88	20.50
3208	NYSE	SHOP	Wed, Mar 20, 2019	20.05	20.31	19.87	20.13
3207	NYSE	SHOP	Tue, Mar 19, 2019	20.77	20.80	19.77	20.21
3206	NYSE	SHOP	Mon, Mar 18, 2019	20.45	20.59	20.15	20.58
3205	NYSE	SHOP	Fri, Mar 15, 2019	20.89	20.94	20.36	20.60
3204	NYSE	SHOP	Thu, Mar 14, 2019	20.43	20.96	20.34	20.82
3203	NYSE	SHOP	Wed, Mar 13, 2019	20.35	20.70	20.24	20.55
3202	NYSE	SHOP	Tue, Mar 12, 2019	20.10	20.38	19.71	20.25
3201	NYSE	SHOP	Mon, Mar 11, 2019	19.10	20.07	19.10	20.04
3200	NYSE	SHOP	Fri, Mar 8, 2019	18.22	19.00	18.10	18.98
3199	NYSE	SHOP	Thu, Mar 7, 2019	18.65	19.04	18.48	18.69
3198	NYSE	SHOP	Wed, Mar 6, 2019	18.75	18.88	18.41	18.74
3197	NYSE	SHOP	Tue, Mar 5, 2019	18.66	18.92	18.44	18.75
3196	NYSE	SHOP	Mon, Mar 4, 2019	19.24	19.48	18.24	18.65
3195	NYSE	SHOP	Fri, Mar 1, 2019	19.09	19.28	18.93	19.15
3194	NYSE	SHOP	Thu, Feb 28, 2019	18.83	19.11	18.75	18.92
3193	NYSE	SHOP	Wed, Feb 27, 2019	18.52	18.93	18.48	18.92
3192	NYSE	SHOP	Tue, Feb 26, 2019	18.61	18.79	18.39	18.50
3191	NYSE	SHOP	Mon, Feb 25, 2019	18.58	18.88	18.45	18.75
3190	NYSE	SHOP	Fri, Feb 22, 2019	18.00	18.37	17.94	18.36
3189	NYSE	SHOP	Thu, Feb 21, 2019	17.96	18.04	17.72	17.85
3188	NYSE	SHOP	Wed, Feb 20, 2019	18.17	18.42	17.75	17.92
3187	NYSE	SHOP	Tue, Feb 19, 2019	17.70	18.51	17.70	18.13
3186	NYSE	SHOP	Fri, Feb 15, 2019	17.71	17.87	17.37	17.82
3185	NYSE	SHOP	Thu, Feb 14, 2019	17.11	17.72	16.96	17.65
3184	NYSE	SHOP	Wed, Feb 13, 2019	17.82	18.00	17.10	17.20
3183	NYSE	SHOP	Tue, Feb 12, 2019	16.37	17.59	16.06	17.56
3182	NYSE	SHOP	Mon, Feb 11, 2019	17.81	18.00	17.29	17.32
3181	NYSE	SHOP	Fri, Feb 8, 2019	17.02	17.70	16.96	17.60
3180	NYSE	SHOP	Thu, Feb 7, 2019	17.13	17.42	17.11	17.18
3179	NYSE	SHOP	Wed, Feb 6, 2019	17.24	17.45	17.07	17.36
3178	NYSE	SHOP	Tue, Feb 5, 2019	17.37	17.69	17.34	17.36
3177	NYSE	SHOP	Mon, Feb 4, 2019	17.06	17.47	17.03	17.36
3176	NYSE	SHOP	Fri, Feb 1, 2019	16.84	17.10	16.75	17.06
3175	NYSE	SHOP	Thu, Jan 31, 2019	16.25	16.96	16.19	16.85
3174	NYSE	SHOP	Wed, Jan 30, 2019	16.00	16.30	15.80	16.24
3173	NYSE	SHOP	Tue, Jan 29, 2019	16.00	16.05	15.45	15.71
3172	NYSE	SHOP	Mon, Jan 28, 2019	15.97	16.12	15.84	15.94
3171	NYSE	SHOP	Fri, Jan 25, 2019	16.00	16.36	15.98	16.28
3170	NYSE	SHOP	Thu, Jan 24, 2019	15.65	15.94	15.63	15.84
3169	NYSE	SHOP	Wed, Jan 23, 2019	15.82	16.02	15.45	15.66
3168	NYSE	SHOP	Tue, Jan 22, 2019	15.72	15.86	15.41	15.63
3167	NYSE	SHOP	Fri, Jan 18, 2019	16.00	16.02	15.77	15.84
3166	NYSE	SHOP	Thu, Jan 17, 2019	15.66	16.00	15.58	15.77
3165	NYSE	SHOP	Wed, Jan 16, 2019	15.57	15.86	15.33	15.83
3164	NYSE	SHOP	Tue, Jan 15, 2019	14.96	15.55	14.96	15.43
3163	NYSE	SHOP	Mon, Jan 14, 2019	14.73	14.99	14.47	14.91
3162	NYSE	SHOP	Fri, Jan 11, 2019	14.73	15.00	14.67	14.94
3161	NYSE	SHOP	Thu, Jan 10, 2019	14.63	15.00	14.46	14.83
3160	NYSE	SHOP	Wed, Jan 9, 2019	14.65	15.03	14.44	14.86
3159	NYSE	SHOP	Tue, Jan 8, 2019	14.76	14.98	14.40	14.54
3158	NYSE	SHOP	Mon, Jan 7, 2019	13.97	14.59	13.87	14.44
3157	NYSE	SHOP	Fri, Jan 4, 2019	13.45	13.95	13.32	13.81
3156	NYSE	SHOP	Thu, Jan 3, 2019	13.48	13.63	12.95	12.98
3155	NYSE	SHOP	Wed, Jan 2, 2019	13.40	13.91	13.12	13.76
3154	NYSE	SHOP	Mon, Dec 31, 2018	13.60	14.05	13.51	13.85
3153	NYSE	SHOP	Fri, Dec 28, 2018	13.41	13.61	12.94	13.35
3152	NYSE	SHOP	Thu, Dec 27, 2018	12.64	13.26	12.50	13.24
3151	NYSE	SHOP	Wed, Dec 26, 2018	12.14	13.06	12.14	13.02
3150	NYSE	SHOP	Mon, Dec 24, 2018	11.90	12.29	11.76	11.91
3149	NYSE	SHOP	Fri, Dec 21, 2018	12.83	12.86	12.19	12.24
3148	NYSE	SHOP	Thu, Dec 20, 2018	13.12	13.50	12.15	12.77
3147	NYSE	SHOP	Wed, Dec 19, 2018	13.50	14.05	13.17	13.32
3146	NYSE	SHOP	Tue, Dec 18, 2018	13.36	13.62	13.16	13.44
3145	NYSE	SHOP	Mon, Dec 17, 2018	13.99	13.99	12.88	12.97
3144	NYSE	SHOP	Fri, Dec 14, 2018	14.80	14.90	14.00	14.02
3143	NYSE	SHOP	Thu, Dec 13, 2018	16.10	16.41	15.95	16.11
3142	NYSE	SHOP	Wed, Dec 12, 2018	15.80	16.38	15.74	16.01
3141	NYSE	SHOP	Tue, Dec 11, 2018	15.50	15.88	15.31	15.47
3140	NYSE	SHOP	Mon, Dec 10, 2018	14.61	15.16	14.39	15.15
3139	NYSE	SHOP	Fri, Dec 7, 2018	15.70	15.99	14.52	14.69
3138	NYSE	SHOP	Thu, Dec 6, 2018	14.31	15.73	14.23	15.69
3137	NYSE	SHOP	Tue, Dec 4, 2018	15.50	15.91	14.94	15.02
3136	NYSE	SHOP	Mon, Dec 3, 2018	15.66	15.91	15.40	15.64
3135	NYSE	SHOP	Fri, Nov 30, 2018	14.90	15.29	14.78	15.27
3134	NYSE	SHOP	Thu, Nov 29, 2018	15.00	15.15	14.63	14.90
3133	NYSE	SHOP	Wed, Nov 28, 2018	14.64	15.00	14.50	15.00
3132	NYSE	SHOP	Tue, Nov 27, 2018	14.20	14.69	14.18	14.45
3131	NYSE	SHOP	Mon, Nov 26, 2018	13.79	14.45	13.75	14.44
3130	NYSE	SHOP	Fri, Nov 23, 2018	13.13	13.62	12.96	13.48
3129	NYSE	SHOP	Wed, Nov 21, 2018	13.90	14.01	13.25	13.26
3128	NYSE	SHOP	Tue, Nov 20, 2018	12.25	13.64	12.20	13.44
3127	NYSE	SHOP	Mon, Nov 19, 2018	15.03	15.12	13.36	13.38
3126	NYSE	SHOP	Fri, Nov 16, 2018	14.67	15.15	14.51	15.10
3125	NYSE	SHOP	Thu, Nov 15, 2018	14.25	15.13	14.15	15.01
3124	NYSE	SHOP	Wed, Nov 14, 2018	14.09	14.45	13.96	14.28
3123	NYSE	SHOP	Tue, Nov 13, 2018	13.65	14.05	13.42	13.88
3122	NYSE	SHOP	Mon, Nov 12, 2018	13.93	13.93	13.09	13.55
3121	NYSE	SHOP	Fri, Nov 9, 2018	14.73	14.73	13.86	14.09
3120	NYSE	SHOP	Thu, Nov 8, 2018	14.82	15.08	14.64	14.95
3119	NYSE	SHOP	Wed, Nov 7, 2018	14.41	14.95	14.31	14.82
3118	NYSE	SHOP	Tue, Nov 6, 2018	14.18	14.38	13.90	14.09
3117	NYSE	SHOP	Mon, Nov 5, 2018	14.40	14.50	13.98	14.10
3116	NYSE	SHOP	Fri, Nov 2, 2018	14.44	14.89	14.23	14.56
3115	NYSE	SHOP	Thu, Nov 1, 2018	13.88	14.51	13.57	14.44
3114	NYSE	SHOP	Wed, Oct 31, 2018	13.25	13.87	13.05	13.82
3113	NYSE	SHOP	Tue, Oct 30, 2018	12.54	13.24	12.28	12.91
3112	NYSE	SHOP	Mon, Oct 29, 2018	13.68	13.77	12.51	12.85
3111	NYSE	SHOP	Fri, Oct 26, 2018	12.96	13.83	12.85	13.30
3110	NYSE	SHOP	Thu, Oct 25, 2018	13.14	13.83	12.85	13.70
3109	NYSE	SHOP	Wed, Oct 24, 2018	13.31	13.46	12.21	12.23
3108	NYSE	SHOP	Tue, Oct 23, 2018	12.83	13.32	12.67	13.22
3107	NYSE	SHOP	Mon, Oct 22, 2018	12.84	13.56	12.56	13.44
3106	NYSE	SHOP	Fri, Oct 19, 2018	13.57	13.74	12.62	12.71
3105	NYSE	SHOP	Thu, Oct 18, 2018	13.68	14.01	13.36	13.48
3104	NYSE	SHOP	Wed, Oct 17, 2018	14.60	14.65	13.39	13.74
3103	NYSE	SHOP	Tue, Oct 16, 2018	13.87	14.61	13.84	14.58
3102	NYSE	SHOP	Mon, Oct 15, 2018	13.50	13.70	13.21	13.57
3101	NYSE	SHOP	Fri, Oct 12, 2018	13.52	13.70	13.03	13.52
3100	NYSE	SHOP	Thu, Oct 11, 2018	12.67	13.40	12.67	12.84
3099	NYSE	SHOP	Wed, Oct 10, 2018	13.96	14.00	12.80	13.01
3098	NYSE	SHOP	Tue, Oct 9, 2018	14.04	14.32	13.88	14.02
3097	NYSE	SHOP	Mon, Oct 8, 2018	14.32	14.55	13.81	14.05
3096	NYSE	SHOP	Fri, Oct 5, 2018	14.91	15.14	14.11	14.56
3095	NYSE	SHOP	Thu, Oct 4, 2018	15.95	16.02	14.78	14.89
3094	NYSE	SHOP	Wed, Oct 3, 2018	15.75	16.24	15.72	16.02
3093	NYSE	SHOP	Tue, Oct 2, 2018	16.25	16.40	15.60	15.66
3092	NYSE	SHOP	Mon, Oct 1, 2018	16.64	16.69	16.25	16.34
3091	NYSE	SHOP	Fri, Sep 28, 2018	16.42	16.78	16.31	16.45
3090	NYSE	SHOP	Thu, Sep 27, 2018	16.23	16.47	16.20	16.45
3089	NYSE	SHOP	Wed, Sep 26, 2018	16.25	16.48	15.99	16.20
3088	NYSE	SHOP	Tue, Sep 25, 2018	16.34	16.51	15.90	16.11
3087	NYSE	SHOP	Mon, Sep 24, 2018	15.96	16.53	15.74	16.22
3086	NYSE	SHOP	Fri, Sep 21, 2018	16.67	16.82	16.06	16.15
3085	NYSE	SHOP	Thu, Sep 20, 2018	16.54	16.90	16.45	16.72
3084	NYSE	SHOP	Wed, Sep 19, 2018	16.40	16.65	16.15	16.46
3083	NYSE	SHOP	Tue, Sep 18, 2018	15.45	16.42	15.45	16.23
3082	NYSE	SHOP	Mon, Sep 17, 2018	15.79	15.94	15.35	15.36
3081	NYSE	SHOP	Fri, Sep 14, 2018	15.70	15.89	15.36	15.48
3080	NYSE	SHOP	Thu, Sep 13, 2018	15.40	15.85	15.40	15.55
3079	NYSE	SHOP	Wed, Sep 12, 2018	14.78	15.38	14.62	15.31
3078	NYSE	SHOP	Tue, Sep 11, 2018	14.15	14.80	14.04	14.78
3077	NYSE	SHOP	Mon, Sep 10, 2018	14.13	14.26	13.91	14.21
3076	NYSE	SHOP	Fri, Sep 7, 2018	13.13	14.12	13.06	14.06
3075	NYSE	SHOP	Thu, Sep 6, 2018	13.97	14.05	13.24	13.41
3074	NYSE	SHOP	Wed, Sep 5, 2018	14.37	14.41	13.65	14.00
3073	NYSE	SHOP	Tue, Sep 4, 2018	14.61	14.69	14.36	14.63
3072	NYSE	SHOP	Fri, Aug 31, 2018	14.39	14.63	14.34	14.57
3071	NYSE	SHOP	Thu, Aug 30, 2018	14.46	14.65	14.33	14.48
3070	NYSE	SHOP	Wed, Aug 29, 2018	14.54	14.65	14.38	14.52
3069	NYSE	SHOP	Tue, Aug 28, 2018	14.56	14.61	14.28	14.50
3068	NYSE	SHOP	Mon, Aug 27, 2018	14.19	14.48	13.90	14.40
3067	NYSE	SHOP	Fri, Aug 24, 2018	13.96	14.15	13.85	14.06
3066	NYSE	SHOP	Thu, Aug 23, 2018	13.80	14.09	13.71	13.75
3065	NYSE	SHOP	Wed, Aug 22, 2018	13.23	13.85	13.23	13.76
3064	NYSE	SHOP	Tue, Aug 21, 2018	13.51	13.78	13.33	13.34
3063	NYSE	SHOP	Mon, Aug 20, 2018	13.80	13.83	13.29	13.60
3062	NYSE	SHOP	Fri, Aug 17, 2018	13.89	14.02	13.58	13.72
3061	NYSE	SHOP	Thu, Aug 16, 2018	14.08	14.21	13.88	13.92
3060	NYSE	SHOP	Wed, Aug 15, 2018	14.26	14.46	13.71	13.89
3059	NYSE	SHOP	Tue, Aug 14, 2018	14.42	14.57	14.16	14.44
3058	NYSE	SHOP	Mon, Aug 13, 2018	14.94	15.10	14.24	14.29
3057	NYSE	SHOP	Fri, Aug 10, 2018	14.51	15.12	14.42	14.92
3056	NYSE	SHOP	Thu, Aug 9, 2018	14.22	14.71	14.22	14.64
3055	NYSE	SHOP	Wed, Aug 8, 2018	14.27	14.41	14.09	14.27
3054	NYSE	SHOP	Tue, Aug 7, 2018	14.32	14.66	14.12	14.17
3053	NYSE	SHOP	Mon, Aug 6, 2018	14.19	14.24	13.80	14.20
3052	NYSE	SHOP	Fri, Aug 3, 2018	14.50	14.55	14.08	14.19
3051	NYSE	SHOP	Thu, Aug 2, 2018	13.46	14.42	13.26	14.39
3050	NYSE	SHOP	Wed, Aug 1, 2018	13.87	14.02	13.49	13.64
3049	NYSE	SHOP	Tue, Jul 31, 2018	13.85	14.38	13.33	13.82
3048	NYSE	SHOP	Mon, Jul 30, 2018	15.98	16.04	14.73	14.81
3047	NYSE	SHOP	Fri, Jul 27, 2018	17.24	17.24	15.93	16.02
3046	NYSE	SHOP	Thu, Jul 26, 2018	16.93	17.22	16.87	17.03
3045	NYSE	SHOP	Wed, Jul 25, 2018	16.79	17.40	16.56	17.38
3044	NYSE	SHOP	Tue, Jul 24, 2018	17.48	17.66	16.66	16.83
3043	NYSE	SHOP	Mon, Jul 23, 2018	17.20	17.41	16.90	17.33
3042	NYSE	SHOP	Fri, Jul 20, 2018	17.20	17.53	17.13	17.18
3041	NYSE	SHOP	Thu, Jul 19, 2018	17.00	17.21	16.82	17.18
3040	NYSE	SHOP	Wed, Jul 18, 2018	16.93	17.15	16.70	17.05
3039	NYSE	SHOP	Tue, Jul 17, 2018	16.17	17.03	16.11	16.90
3038	NYSE	SHOP	Mon, Jul 16, 2018	16.61	16.94	16.48	16.54
3037	NYSE	SHOP	Fri, Jul 13, 2018	16.77	16.81	16.37	16.62
3036	NYSE	SHOP	Thu, Jul 12, 2018	16.26	16.82	16.21	16.75
3035	NYSE	SHOP	Wed, Jul 11, 2018	15.75	16.20	15.63	16.10
3034	NYSE	SHOP	Tue, Jul 10, 2018	15.86	16.04	15.78	15.90
3033	NYSE	SHOP	Mon, Jul 9, 2018	15.88	16.04	15.42	15.85
3032	NYSE	SHOP	Fri, Jul 6, 2018	15.29	15.73	15.20	15.68
3031	NYSE	SHOP	Thu, Jul 5, 2018	15.32	15.38	15.00	15.27
3030	NYSE	SHOP	Tue, Jul 3, 2018	14.92	15.20	14.73	15.05
3029	NYSE	SHOP	Mon, Jul 2, 2018	14.27	14.96	14.14	14.94
3028	NYSE	SHOP	Fri, Jun 29, 2018	14.78	14.99	14.54	14.59
3027	NYSE	SHOP	Thu, Jun 28, 2018	14.32	14.78	14.04	14.66
3026	NYSE	SHOP	Wed, Jun 27, 2018	15.55	15.62	14.43	14.47
3025	NYSE	SHOP	Tue, Jun 26, 2018	15.58	15.87	15.41	15.50
3024	NYSE	SHOP	Mon, Jun 25, 2018	16.00	16.00	15.11	15.32
3023	NYSE	SHOP	Fri, Jun 22, 2018	16.65	16.67	16.01	16.25
3022	NYSE	SHOP	Thu, Jun 21, 2018	17.35	17.38	16.44	16.45
3021	NYSE	SHOP	Wed, Jun 20, 2018	17.37	17.51	17.22	17.23
3020	NYSE	SHOP	Tue, Jun 19, 2018	16.98	17.25	16.71	17.06
3019	NYSE	SHOP	Mon, Jun 18, 2018	16.70	17.29	16.68	17.28
3018	NYSE	SHOP	Fri, Jun 15, 2018	16.67	16.94	16.47	16.84
3017	NYSE	SHOP	Thu, Jun 14, 2018	16.62	16.89	16.60	16.79
3016	NYSE	SHOP	Wed, Jun 13, 2018	16.50	17.11	16.38	16.51
3015	NYSE	SHOP	Tue, Jun 12, 2018	16.03	16.59	16.01	16.52
3014	NYSE	SHOP	Mon, Jun 11, 2018	16.32	16.49	16.00	16.02
3013	NYSE	SHOP	Fri, Jun 8, 2018	15.96	16.38	15.85	16.28
3012	NYSE	SHOP	Thu, Jun 7, 2018	16.60	16.60	15.89	16.13
3011	NYSE	SHOP	Wed, Jun 6, 2018	16.21	16.58	16.03	16.54
3010	NYSE	SHOP	Tue, Jun 5, 2018	15.71	16.20	15.68	16.11
3009	NYSE	SHOP	Mon, Jun 4, 2018	15.19	15.79	15.18	15.69
3008	NYSE	SHOP	Fri, Jun 1, 2018	14.95	15.17	14.75	15.08
3007	NYSE	SHOP	Thu, May 31, 2018	14.61	15.00	14.55	14.81
3006	NYSE	SHOP	Wed, May 30, 2018	14.40	14.68	14.37	14.58
3005	NYSE	SHOP	Tue, May 29, 2018	14.33	14.53	14.18	14.33
3004	NYSE	SHOP	Fri, May 25, 2018	14.31	14.47	14.27	14.36
3003	NYSE	SHOP	Thu, May 24, 2018	14.05	14.37	14.03	14.31
3002	NYSE	SHOP	Wed, May 23, 2018	13.80	14.13	13.75	14.08
3001	NYSE	SHOP	Tue, May 22, 2018	14.07	14.30	13.73	13.88
3000	NYSE	SHOP	Mon, May 21, 2018	14.87	15.10	14.34	14.45
2999	NYSE	SHOP	Fri, May 18, 2018	14.53	14.77	14.47	14.71
2998	NYSE	SHOP	Thu, May 17, 2018	14.22	14.66	14.19	14.61
2997	NYSE	SHOP	Wed, May 16, 2018	14.30	14.46	14.21	14.23
2996	NYSE	SHOP	Tue, May 15, 2018	14.12	14.28	13.76	14.25
2995	NYSE	SHOP	Mon, May 14, 2018	14.53	14.83	14.22	14.26
2994	NYSE	SHOP	Fri, May 11, 2018	14.63	14.67	14.27	14.45
2993	NYSE	SHOP	Thu, May 10, 2018	14.64	14.70	14.51	14.62
2992	NYSE	SHOP	Wed, May 9, 2018	14.40	14.65	14.30	14.61
2991	NYSE	SHOP	Tue, May 8, 2018	13.95	14.60	13.86	14.33
2990	NYSE	SHOP	Mon, May 7, 2018	13.78	13.91	13.66	13.86
2989	NYSE	SHOP	Fri, May 4, 2018	13.48	13.83	13.26	13.61
2988	NYSE	SHOP	Thu, May 3, 2018	12.48	13.55	12.43	13.52
2987	NYSE	SHOP	Wed, May 2, 2018	12.69	12.97	12.25	12.48
2986	NYSE	SHOP	Tue, May 1, 2018	12.51	12.81	11.88	12.77
2985	NYSE	SHOP	Mon, Apr 30, 2018	12.80	13.44	12.70	13.36
2984	NYSE	SHOP	Fri, Apr 27, 2018	12.68	12.71	12.42	12.66
2983	NYSE	SHOP	Thu, Apr 26, 2018	12.20	12.55	12.20	12.42
2982	NYSE	SHOP	Wed, Apr 25, 2018	12.30	12.33	11.85	12.00
2981	NYSE	SHOP	Tue, Apr 24, 2018	12.39	12.68	12.15	12.31
2980	NYSE	SHOP	Mon, Apr 23, 2018	12.72	12.72	12.12	12.29
2979	NYSE	SHOP	Fri, Apr 20, 2018	12.65	12.76	12.53	12.68
2978	NYSE	SHOP	Thu, Apr 19, 2018	12.61	12.96	12.56	12.67
2977	NYSE	SHOP	Wed, Apr 18, 2018	12.63	12.83	12.33	12.76
2976	NYSE	SHOP	Tue, Apr 17, 2018	11.80	12.73	11.79	12.60
2975	NYSE	SHOP	Mon, Apr 16, 2018	11.78	11.80	11.37	11.69
2974	NYSE	SHOP	Fri, Apr 13, 2018	12.20	12.22	11.62	11.75
2973	NYSE	SHOP	Thu, Apr 12, 2018	12.06	12.12	11.91	12.08
2972	NYSE	SHOP	Wed, Apr 11, 2018	12.20	12.42	11.94	11.95
2971	NYSE	SHOP	Tue, Apr 10, 2018	12.25	12.35	11.90	12.29
2970	NYSE	SHOP	Mon, Apr 9, 2018	11.92	12.37	11.81	11.90
2969	NYSE	SHOP	Fri, Apr 6, 2018	11.88	12.08	11.60	11.74
2968	NYSE	SHOP	Thu, Apr 5, 2018	12.38	12.55	11.96	12.01
2967	NYSE	SHOP	Wed, Apr 4, 2018	11.41	12.14	11.25	12.07
2966	NYSE	SHOP	Tue, Apr 3, 2018	12.40	12.55	11.78	11.94
2965	NYSE	SHOP	Mon, Apr 2, 2018	12.47	12.75	12.03	12.21
2964	NYSE	SHOP	Thu, Mar 29, 2018	12.09	12.63	11.86	12.46
2963	NYSE	SHOP	Wed, Mar 28, 2018	12.75	12.78	12.07	12.16
2962	NYSE	SHOP	Tue, Mar 27, 2018	13.63	13.91	12.72	12.88
2961	NYSE	SHOP	Mon, Mar 26, 2018	14.53	14.78	13.05	13.67
2960	NYSE	SHOP	Fri, Mar 23, 2018	14.60	14.85	14.10	14.17
2959	NYSE	SHOP	Thu, Mar 22, 2018	14.75	15.28	14.53	14.55
2958	NYSE	SHOP	Wed, Mar 21, 2018	15.35	15.40	14.83	14.94
2957	NYSE	SHOP	Tue, Mar 20, 2018	14.54	15.48	14.50	15.31
2956	NYSE	SHOP	Mon, Mar 19, 2018	14.59	14.82	14.29	14.56
2955	NYSE	SHOP	Fri, Mar 16, 2018	14.72	14.81	14.54	14.72
2954	NYSE	SHOP	Thu, Mar 15, 2018	14.78	14.90	14.62	14.74
2953	NYSE	SHOP	Wed, Mar 14, 2018	14.56	14.81	14.39	14.63
2952	NYSE	SHOP	Tue, Mar 13, 2018	14.86	14.88	14.45	14.53
2951	NYSE	SHOP	Mon, Mar 12, 2018	14.97	15.02	14.74	14.82
2950	NYSE	SHOP	Fri, Mar 9, 2018	14.94	15.05	14.76	14.92
2949	NYSE	SHOP	Thu, Mar 8, 2018	14.46	14.80	14.46	14.74
2948	NYSE	SHOP	Wed, Mar 7, 2018	14.00	14.44	13.90	14.37
2947	NYSE	SHOP	Tue, Mar 6, 2018	14.02	14.34	13.97	14.15
2946	NYSE	SHOP	Mon, Mar 5, 2018	13.52	13.99	13.40	13.93
2945	NYSE	SHOP	Fri, Mar 2, 2018	13.50	13.75	13.45	13.68
2944	NYSE	SHOP	Thu, Mar 1, 2018	13.70	13.92	13.33	13.69
2943	NYSE	SHOP	Wed, Feb 28, 2018	13.93	14.05	13.79	13.82
2942	NYSE	SHOP	Tue, Feb 27, 2018	13.66	13.94	13.56	13.77
2941	NYSE	SHOP	Mon, Feb 26, 2018	13.75	13.83	13.51	13.63
2940	NYSE	SHOP	Fri, Feb 23, 2018	13.55	13.70	13.31	13.70
2939	NYSE	SHOP	Thu, Feb 22, 2018	13.40	13.65	13.32	13.42
2938	NYSE	SHOP	Wed, Feb 21, 2018	13.68	13.73	13.28	13.29
2937	NYSE	SHOP	Tue, Feb 20, 2018	13.68	14.61	13.66	14.28
2936	NYSE	SHOP	Fri, Feb 16, 2018	13.55	13.87	13.41	13.75
2935	NYSE	SHOP	Thu, Feb 15, 2018	13.50	14.08	13.03	13.80
2934	NYSE	SHOP	Wed, Feb 14, 2018	12.51	13.82	12.50	13.76
2933	NYSE	SHOP	Tue, Feb 13, 2018	12.78	13.04	12.51	12.61
2932	NYSE	SHOP	Mon, Feb 12, 2018	12.33	12.90	12.22	12.79
2931	NYSE	SHOP	Fri, Feb 9, 2018	12.07	12.39	11.42	11.96
2930	NYSE	SHOP	Thu, Feb 8, 2018	12.45	12.71	11.85	11.85
2929	NYSE	SHOP	Wed, Feb 7, 2018	12.28	12.77	12.14	12.33
2928	NYSE	SHOP	Tue, Feb 6, 2018	11.38	12.27	11.21	12.21
2927	NYSE	SHOP	Mon, Feb 5, 2018	12.06	12.73	11.83	11.83
2926	NYSE	SHOP	Fri, Feb 2, 2018	12.55	12.87	12.38	12.51
2925	NYSE	SHOP	Thu, Feb 1, 2018	12.70	13.12	12.57	12.63
2924	NYSE	SHOP	Wed, Jan 31, 2018	12.61	12.86	12.56	12.79
2923	NYSE	SHOP	Tue, Jan 30, 2018	12.17	12.58	11.91	12.42
2922	NYSE	SHOP	Mon, Jan 29, 2018	12.97	13.00	12.52	12.73
2921	NYSE	SHOP	Fri, Jan 26, 2018	12.64	13.05	12.40	12.91
2920	NYSE	SHOP	Thu, Jan 25, 2018	12.10	12.62	12.03	12.49
2919	NYSE	SHOP	Wed, Jan 24, 2018	11.98	12.20	11.83	11.97
2918	NYSE	SHOP	Tue, Jan 23, 2018	11.97	12.01	11.58	11.87
2917	NYSE	SHOP	Mon, Jan 22, 2018	11.54	11.97	11.54	11.94
2916	NYSE	SHOP	Fri, Jan 19, 2018	11.51	11.58	11.46	11.55
2915	NYSE	SHOP	Thu, Jan 18, 2018	11.45	11.67	11.41	11.48
2914	NYSE	SHOP	Wed, Jan 17, 2018	11.26	11.58	11.15	11.49
2913	NYSE	SHOP	Tue, Jan 16, 2018	11.47	11.47	11.12	11.19
2912	NYSE	SHOP	Fri, Jan 12, 2018	11.13	11.45	11.11	11.28
2911	NYSE	SHOP	Thu, Jan 11, 2018	11.11	11.18	11.05	11.11
2910	NYSE	SHOP	Wed, Jan 10, 2018	10.97	11.15	10.90	11.10
2909	NYSE	SHOP	Tue, Jan 9, 2018	11.24	11.37	10.97	11.07
2908	NYSE	SHOP	Mon, Jan 8, 2018	11.00	11.27	11.00	11.24
2907	NYSE	SHOP	Fri, Jan 5, 2018	11.06	11.18	10.90	11.06
2906	NYSE	SHOP	Thu, Jan 4, 2018	10.83	11.01	10.72	11.00
2905	NYSE	SHOP	Wed, Jan 3, 2018	10.64	10.81	10.62	10.78
2904	NYSE	SHOP	Tue, Jan 2, 2018	10.16	10.57	10.10	10.55
2903	NYSE	SHOP	Fri, Dec 29, 2017	10.25	10.26	10.04	10.10
2902	NYSE	SHOP	Thu, Dec 28, 2017	10.48	10.52	10.16	10.24
2901	NYSE	SHOP	Wed, Dec 27, 2017	10.48	10.52	10.33	10.45
2900	NYSE	SHOP	Tue, Dec 26, 2017	10.24	10.54	10.16	10.48
2899	NYSE	SHOP	Fri, Dec 22, 2017	10.41	10.46	10.21	10.39
2898	NYSE	SHOP	Thu, Dec 21, 2017	10.58	10.66	10.46	10.48
2897	NYSE	SHOP	Wed, Dec 20, 2017	10.67	10.68	10.36	10.52
2896	NYSE	SHOP	Tue, Dec 19, 2017	10.76	10.76	10.56	10.57
2895	NYSE	SHOP	Mon, Dec 18, 2017	10.64	10.80	10.63	10.76
2894	NYSE	SHOP	Fri, Dec 15, 2017	10.36	10.64	10.28	10.52
2893	NYSE	SHOP	Thu, Dec 14, 2017	10.36	10.47	10.28	10.32
2892	NYSE	SHOP	Wed, Dec 13, 2017	10.19	10.42	10.19	10.32
2891	NYSE	SHOP	Tue, Dec 12, 2017	10.38	10.40	10.05	10.14
2890	NYSE	SHOP	Mon, Dec 11, 2017	10.13	10.51	10.13	10.41
2889	NYSE	SHOP	Fri, Dec 8, 2017	10.21	10.30	9.99	10.08
2888	NYSE	SHOP	Thu, Dec 7, 2017	9.65	10.00	9.61	9.98
2887	NYSE	SHOP	Wed, Dec 6, 2017	9.49	9.66	9.38	9.58
2886	NYSE	SHOP	Tue, Dec 5, 2017	9.53	9.86	9.24	9.53
2885	NYSE	SHOP	Mon, Dec 4, 2017	10.53	10.53	9.62	9.67
2884	NYSE	SHOP	Fri, Dec 1, 2017	10.39	10.48	10.01	10.33
2883	NYSE	SHOP	Thu, Nov 30, 2017	10.56	10.58	10.32	10.38
2882	NYSE	SHOP	Wed, Nov 29, 2017	11.16	11.19	10.06	10.37
2881	NYSE	SHOP	Tue, Nov 28, 2017	11.41	11.41	11.05	11.21
2880	NYSE	SHOP	Mon, Nov 27, 2017	11.45	11.71	11.32	11.34
2879	NYSE	SHOP	Fri, Nov 24, 2017	11.11	11.26	11.06	11.18
2878	NYSE	SHOP	Wed, Nov 22, 2017	11.05	11.15	10.76	11.04
2877	NYSE	SHOP	Tue, Nov 21, 2017	11.00	11.24	10.97	11.02
2876	NYSE	SHOP	Mon, Nov 20, 2017	10.50	10.90	10.49	10.86
2875	NYSE	SHOP	Fri, Nov 17, 2017	10.41	10.57	10.32	10.49
2874	NYSE	SHOP	Thu, Nov 16, 2017	9.87	10.48	9.85	10.39
2873	NYSE	SHOP	Wed, Nov 15, 2017	9.72	9.94	9.72	9.80
2872	NYSE	SHOP	Tue, Nov 14, 2017	9.76	10.00	9.75	9.90
2871	NYSE	SHOP	Mon, Nov 13, 2017	9.90	9.93	9.78	9.88
2870	NYSE	SHOP	Fri, Nov 10, 2017	9.68	10.09	9.65	10.00
2869	NYSE	SHOP	Thu, Nov 9, 2017	9.84	9.87	9.56	9.70
2868	NYSE	SHOP	Wed, Nov 8, 2017	9.90	10.00	9.85	9.94
2867	NYSE	SHOP	Tue, Nov 7, 2017	9.91	10.05	9.83	9.97
2866	NYSE	SHOP	Mon, Nov 6, 2017	10.00	10.08	9.90	9.98
2865	NYSE	SHOP	Fri, Nov 3, 2017	10.08	10.19	9.85	9.87
2864	NYSE	SHOP	Thu, Nov 2, 2017	9.51	10.08	9.50	9.99
2863	NYSE	SHOP	Wed, Nov 1, 2017	9.97	10.05	9.50	9.62
2862	NYSE	SHOP	Tue, Oct 31, 2017	10.14	10.48	9.45	9.95
2861	NYSE	SHOP	Mon, Oct 30, 2017	10.83	10.95	10.52	10.94
2860	NYSE	SHOP	Fri, Oct 27, 2017	10.67	10.80	10.52	10.73
2859	NYSE	SHOP	Thu, Oct 26, 2017	10.30	10.55	10.27	10.41
2858	NYSE	SHOP	Wed, Oct 25, 2017	10.73	10.85	10.07	10.30
2857	NYSE	SHOP	Tue, Oct 24, 2017	10.29	10.75	10.29	10.64
2856	NYSE	SHOP	Mon, Oct 23, 2017	10.31	10.41	10.14	10.29
2855	NYSE	SHOP	Fri, Oct 20, 2017	9.86	10.25	9.86	10.21
2854	NYSE	SHOP	Thu, Oct 19, 2017	9.82	9.85	9.63	9.83
2853	NYSE	SHOP	Wed, Oct 18, 2017	9.61	9.97	9.59	9.89
2852	NYSE	SHOP	Tue, Oct 17, 2017	9.70	9.75	9.54	9.62
2851	NYSE	SHOP	Mon, Oct 16, 2017	9.45	9.72	9.33	9.70
2850	NYSE	SHOP	Fri, Oct 13, 2017	9.44	9.52	9.37	9.42
2849	NYSE	SHOP	Thu, Oct 12, 2017	9.63	9.73	9.41	9.44
2848	NYSE	SHOP	Wed, Oct 11, 2017	9.19	9.67	9.19	9.50
2847	NYSE	SHOP	Tue, Oct 10, 2017	9.73	9.90	8.94	9.26
2846	NYSE	SHOP	Mon, Oct 9, 2017	9.65	9.85	9.60	9.74
2845	NYSE	SHOP	Fri, Oct 6, 2017	9.80	10.02	9.56	9.79
2844	NYSE	SHOP	Thu, Oct 5, 2017	9.75	10.34	9.33	10.04
2843	NYSE	SHOP	Wed, Oct 4, 2017	11.68	11.69	10.08	10.33
2842	NYSE	SHOP	Tue, Oct 3, 2017	11.99	12.07	11.63	11.68
2841	NYSE	SHOP	Mon, Oct 2, 2017	11.70	11.97	11.67	11.90
2840	NYSE	SHOP	Fri, Sep 29, 2017	11.66	11.78	11.53	11.65
2839	NYSE	SHOP	Thu, Sep 28, 2017	11.75	11.77	11.51	11.65
2838	NYSE	SHOP	Wed, Sep 27, 2017	11.49	11.87	11.41	11.74
2837	NYSE	SHOP	Tue, Sep 26, 2017	11.61	11.77	11.19	11.34
2836	NYSE	SHOP	Mon, Sep 25, 2017	11.99	11.99	11.35	11.45
2835	NYSE	SHOP	Fri, Sep 22, 2017	11.97	12.15	11.85	12.03
2834	NYSE	SHOP	Thu, Sep 21, 2017	11.89	12.08	11.63	12.02
2833	NYSE	SHOP	Wed, Sep 20, 2017	12.28	12.36	11.74	11.93
2832	NYSE	SHOP	Tue, Sep 19, 2017	12.33	12.39	12.21	12.29
2831	NYSE	SHOP	Mon, Sep 18, 2017	12.08	12.39	12.07	12.24
2830	NYSE	SHOP	Fri, Sep 15, 2017	12.00	12.12	11.94	12.03
2829	NYSE	SHOP	Thu, Sep 14, 2017	11.93	12.10	11.66	12.02
2828	NYSE	SHOP	Wed, Sep 13, 2017	12.05	12.25	11.79	11.92
2827	NYSE	SHOP	Tue, Sep 12, 2017	11.89	12.08	11.69	12.05
2826	NYSE	SHOP	Mon, Sep 11, 2017	11.54	11.86	11.49	11.80
2825	NYSE	SHOP	Fri, Sep 8, 2017	11.33	11.49	11.24	11.36
2824	NYSE	SHOP	Thu, Sep 7, 2017	11.05	11.35	11.01	11.35
2823	NYSE	SHOP	Wed, Sep 6, 2017	11.09	11.19	10.88	11.02
2822	NYSE	SHOP	Tue, Sep 5, 2017	11.00	11.20	10.80	11.07
2821	NYSE	SHOP	Fri, Sep 1, 2017	11.18	11.20	10.99	11.09
2820	NYSE	SHOP	Thu, Aug 31, 2017	10.93	11.16	10.83	11.09
2819	NYSE	SHOP	Wed, Aug 30, 2017	10.48	10.88	10.46	10.84
2818	NYSE	SHOP	Tue, Aug 29, 2017	10.17	10.50	10.13	10.44
2817	NYSE	SHOP	Mon, Aug 28, 2017	10.40	10.49	10.16	10.38
2816	NYSE	SHOP	Fri, Aug 25, 2017	10.68	10.70	10.28	10.37
2815	NYSE	SHOP	Thu, Aug 24, 2017	10.29	10.69	10.28	10.65
2814	NYSE	SHOP	Wed, Aug 23, 2017	9.78	10.28	9.71	10.25
2813	NYSE	SHOP	Tue, Aug 22, 2017	9.69	9.89	9.66	9.86
2812	NYSE	SHOP	Mon, Aug 21, 2017	9.46	9.65	9.45	9.63
2811	NYSE	SHOP	Fri, Aug 18, 2017	9.36	9.51	9.30	9.46
2810	NYSE	SHOP	Thu, Aug 17, 2017	9.44	9.57	9.35	9.35
2809	NYSE	SHOP	Wed, Aug 16, 2017	9.36	9.49	9.30	9.46
2808	NYSE	SHOP	Tue, Aug 15, 2017	9.43	9.46	9.28	9.32
2807	NYSE	SHOP	Mon, Aug 14, 2017	9.33	9.55	9.33	9.41
2806	NYSE	SHOP	Fri, Aug 11, 2017	8.85	9.30	8.85	9.17
2805	NYSE	SHOP	Thu, Aug 10, 2017	9.45	9.45	8.82	8.84
2804	NYSE	SHOP	Wed, Aug 9, 2017	9.52	9.65	9.42	9.52
2803	NYSE	SHOP	Tue, Aug 8, 2017	9.79	9.89	9.60	9.65
2802	NYSE	SHOP	Mon, Aug 7, 2017	9.65	9.91	9.64	9.78
2801	NYSE	SHOP	Fri, Aug 4, 2017	9.73	9.84	9.60	9.63
2800	NYSE	SHOP	Thu, Aug 3, 2017	9.95	9.99	9.66	9.72
2799	NYSE	SHOP	Wed, Aug 2, 2017	10.45	10.45	9.73	9.84
2798	NYSE	SHOP	Tue, Aug 1, 2017	10.39	10.58	9.86	10.41
2797	NYSE	SHOP	Mon, Jul 31, 2017	9.37	9.45	9.14	9.24
2796	NYSE	SHOP	Fri, Jul 28, 2017	8.96	9.34	8.83	9.30
2795	NYSE	SHOP	Thu, Jul 27, 2017	9.47	9.55	8.86	9.04
2794	NYSE	SHOP	Wed, Jul 26, 2017	9.30	9.50	9.29	9.39
2793	NYSE	SHOP	Tue, Jul 25, 2017	9.36	9.37	9.07	9.22
2792	NYSE	SHOP	Mon, Jul 24, 2017	8.99	9.37	8.95	9.36
2791	NYSE	SHOP	Fri, Jul 21, 2017	9.05	9.13	8.93	8.94
2790	NYSE	SHOP	Thu, Jul 20, 2017	9.24	9.28	9.02	9.09
2789	NYSE	SHOP	Wed, Jul 19, 2017	9.37	9.45	9.13	9.19
2788	NYSE	SHOP	Tue, Jul 18, 2017	9.13	9.39	9.01	9.32
2787	NYSE	SHOP	Mon, Jul 17, 2017	9.22	9.33	8.96	9.05
2786	NYSE	SHOP	Fri, Jul 14, 2017	9.38	9.39	9.17	9.24
2785	NYSE	SHOP	Thu, Jul 13, 2017	9.57	9.68	9.25	9.30
2784	NYSE	SHOP	Wed, Jul 12, 2017	9.22	9.52	9.20	9.47
2783	NYSE	SHOP	Tue, Jul 11, 2017	9.08	9.26	9.02	9.13
2782	NYSE	SHOP	Mon, Jul 10, 2017	8.91	9.15	8.83	9.10
2781	NYSE	SHOP	Fri, Jul 7, 2017	8.72	8.92	8.70	8.90
2780	NYSE	SHOP	Thu, Jul 6, 2017	8.66	8.78	8.58	8.62
2779	NYSE	SHOP	Wed, Jul 5, 2017	8.56	8.95	8.56	8.81
2778	NYSE	SHOP	Mon, Jul 3, 2017	8.72	8.79	8.48	8.60
2777	NYSE	SHOP	Fri, Jun 30, 2017	8.59	8.80	8.56	8.69
2776	NYSE	SHOP	Thu, Jun 29, 2017	8.90	8.90	8.32	8.64
2775	NYSE	SHOP	Wed, Jun 28, 2017	8.78	8.96	8.55	8.95
2774	NYSE	SHOP	Tue, Jun 27, 2017	9.12	9.22	8.68	8.70
2773	NYSE	SHOP	Mon, Jun 26, 2017	9.51	9.70	9.03	9.20
2772	NYSE	SHOP	Fri, Jun 23, 2017	9.10	9.52	9.05	9.45
2771	NYSE	SHOP	Thu, Jun 22, 2017	9.13	9.21	9.03	9.14
2770	NYSE	SHOP	Wed, Jun 21, 2017	8.92	9.18	8.92	9.13
2769	NYSE	SHOP	Tue, Jun 20, 2017	9.11	9.19	8.86	8.89
2768	NYSE	SHOP	Mon, Jun 19, 2017	8.83	9.08	8.78	9.06
2767	NYSE	SHOP	Fri, Jun 16, 2017	8.70	8.82	8.57	8.69
2766	NYSE	SHOP	Thu, Jun 15, 2017	8.19	8.55	8.16	8.55
2765	NYSE	SHOP	Wed, Jun 14, 2017	8.75	8.82	8.44	8.54
2764	NYSE	SHOP	Tue, Jun 13, 2017	8.74	9.06	8.45	8.69
2763	NYSE	SHOP	Mon, Jun 12, 2017	9.00	9.04	8.25	8.89
2762	NYSE	SHOP	Fri, Jun 9, 2017	9.87	10.08	8.93	9.15
2761	NYSE	SHOP	Thu, Jun 8, 2017	9.73	9.89	9.56	9.88
2760	NYSE	SHOP	Wed, Jun 7, 2017	9.89	9.96	9.65	9.70
2759	NYSE	SHOP	Tue, Jun 6, 2017	9.70	9.98	9.64	9.86
2758	NYSE	SHOP	Mon, Jun 5, 2017	9.84	9.94	9.61	9.75
2757	NYSE	SHOP	Fri, Jun 2, 2017	9.37	9.79	9.35	9.75
2756	NYSE	SHOP	Thu, Jun 1, 2017	9.25	9.37	9.05	9.34
2755	NYSE	SHOP	Wed, May 31, 2017	9.09	9.23	8.89	9.19
2754	NYSE	SHOP	Tue, May 30, 2017	9.11	9.32	8.97	9.06
2753	NYSE	SHOP	Fri, May 26, 2017	9.03	9.11	9.00	9.07
2752	NYSE	SHOP	Thu, May 25, 2017	9.14	9.20	8.94	9.02
2751	NYSE	SHOP	Wed, May 24, 2017	9.02	9.15	9.01	9.08
2750	NYSE	SHOP	Tue, May 23, 2017	9.09	9.13	8.96	9.00
2749	NYSE	SHOP	Mon, May 22, 2017	8.99	9.09	8.86	8.96
2748	NYSE	SHOP	Fri, May 19, 2017	9.06	9.19	8.75	8.89
2747	NYSE	SHOP	Thu, May 18, 2017	8.32	9.30	8.10	9.21
2746	NYSE	SHOP	Wed, May 17, 2017	9.31	9.33	8.96	8.98
2745	NYSE	SHOP	Tue, May 16, 2017	9.50	9.59	9.26	9.49
2744	NYSE	SHOP	Mon, May 15, 2017	9.44	9.59	9.35	9.42
2743	NYSE	SHOP	Fri, May 12, 2017	9.20	9.49	9.10	9.36
2742	NYSE	SHOP	Thu, May 11, 2017	9.33	9.36	8.88	9.20
2741	NYSE	SHOP	Wed, May 10, 2017	8.95	9.35	8.95	9.31
2740	NYSE	SHOP	Tue, May 9, 2017	8.73	9.11	8.69	8.92
2739	NYSE	SHOP	Mon, May 8, 2017	8.70	8.73	8.56	8.68
2738	NYSE	SHOP	Fri, May 5, 2017	8.17	8.58	8.17	8.55
2737	NYSE	SHOP	Thu, May 4, 2017	8.29	8.29	8.10	8.14
2736	NYSE	SHOP	Wed, May 3, 2017	8.18	8.36	8.07	8.17
2735	NYSE	SHOP	Tue, May 2, 2017	8.04	8.46	7.76	8.30
2734	NYSE	SHOP	Mon, May 1, 2017	7.57	7.78	7.48	7.73
2733	NYSE	SHOP	Fri, Apr 28, 2017	7.33	7.60	7.32	7.60
2732	NYSE	SHOP	Thu, Apr 27, 2017	7.34	7.44	7.13	7.31
2731	NYSE	SHOP	Wed, Apr 26, 2017	7.50	7.52	7.23	7.41
2730	NYSE	SHOP	Tue, Apr 25, 2017	7.60	7.68	7.45	7.67
2729	NYSE	SHOP	Mon, Apr 24, 2017	7.79	7.82	7.52	7.58
2728	NYSE	SHOP	Fri, Apr 21, 2017	7.76	7.78	7.50	7.64
2727	NYSE	SHOP	Thu, Apr 20, 2017	7.34	7.63	7.33	7.61
2726	NYSE	SHOP	Wed, Apr 19, 2017	7.19	7.35	7.17	7.26
2725	NYSE	SHOP	Tue, Apr 18, 2017	7.17	7.22	7.09	7.16
2724	NYSE	SHOP	Mon, Apr 17, 2017	7.15	7.23	7.08	7.17
2723	NYSE	SHOP	Thu, Apr 13, 2017	6.93	7.19	6.91	7.06
2722	NYSE	SHOP	Wed, Apr 12, 2017	6.90	7.01	6.89	6.93
2721	NYSE	SHOP	Tue, Apr 11, 2017	6.91	6.97	6.75	6.91
2720	NYSE	SHOP	Mon, Apr 10, 2017	6.91	7.01	6.88	6.93
2719	NYSE	SHOP	Fri, Apr 7, 2017	6.86	6.90	6.83	6.87
2718	NYSE	SHOP	Thu, Apr 6, 2017	6.79	6.89	6.79	6.85
2717	NYSE	SHOP	Wed, Apr 5, 2017	6.89	6.96	6.77	6.79
2716	NYSE	SHOP	Tue, Apr 4, 2017	6.92	7.00	6.82	6.85
2715	NYSE	SHOP	Mon, Apr 3, 2017	6.82	6.93	6.72	6.92
2714	NYSE	SHOP	Fri, Mar 31, 2017	6.79	6.94	6.71	6.81
2713	NYSE	SHOP	Thu, Mar 30, 2017	7.27	7.29	6.87	6.91
2712	NYSE	SHOP	Wed, Mar 29, 2017	7.28	7.30	7.08	7.27
2711	NYSE	SHOP	Tue, Mar 28, 2017	7.07	7.30	7.06	7.24
2710	NYSE	SHOP	Mon, Mar 27, 2017	6.83	7.07	6.73	7.04
2709	NYSE	SHOP	Fri, Mar 24, 2017	6.80	7.01	6.77	6.90
2708	NYSE	SHOP	Thu, Mar 23, 2017	6.68	6.83	6.67	6.76
2707	NYSE	SHOP	Wed, Mar 22, 2017	6.70	6.75	6.48	6.67
2706	NYSE	SHOP	Tue, Mar 21, 2017	6.99	7.16	6.68	6.72
2705	NYSE	SHOP	Mon, Mar 20, 2017	6.74	6.89	6.72	6.89
2704	NYSE	SHOP	Fri, Mar 17, 2017	6.55	6.74	6.53	6.70
2703	NYSE	SHOP	Thu, Mar 16, 2017	6.50	6.53	6.46	6.50
2702	NYSE	SHOP	Wed, Mar 15, 2017	6.40	6.50	6.31	6.48
2701	NYSE	SHOP	Tue, Mar 14, 2017	6.46	6.47	6.35	6.38
2700	NYSE	SHOP	Mon, Mar 13, 2017	6.44	6.52	6.40	6.49
2699	NYSE	SHOP	Fri, Mar 10, 2017	6.34	6.43	6.25	6.42
2698	NYSE	SHOP	Thu, Mar 9, 2017	6.11	6.25	6.07	6.24
2697	NYSE	SHOP	Wed, Mar 8, 2017	6.03	6.15	6.01	6.09
2696	NYSE	SHOP	Tue, Mar 7, 2017	5.93	6.07	5.92	6.01
2695	NYSE	SHOP	Mon, Mar 6, 2017	5.99	6.03	5.86	5.93
2694	NYSE	SHOP	Fri, Mar 3, 2017	5.96	6.04	5.91	6.03
2693	NYSE	SHOP	Thu, Mar 2, 2017	5.97	6.07	5.95	5.97
2692	NYSE	SHOP	Wed, Mar 1, 2017	6.02	6.02	5.90	5.97
2691	NYSE	SHOP	Tue, Feb 28, 2017	5.95	6.08	5.92	5.92
2690	NYSE	SHOP	Mon, Feb 27, 2017	6.18	6.19	5.98	5.99
2689	NYSE	SHOP	Fri, Feb 24, 2017	6.20	6.23	6.06	6.18
2688	NYSE	SHOP	Thu, Feb 23, 2017	6.42	6.44	6.18	6.27
2687	NYSE	SHOP	Wed, Feb 22, 2017	6.30	6.38	6.18	6.36
2686	NYSE	SHOP	Tue, Feb 21, 2017	6.22	6.39	6.19	6.31
2685	NYSE	SHOP	Fri, Feb 17, 2017	6.08	6.17	6.00	6.15
2684	NYSE	SHOP	Thu, Feb 16, 2017	6.12	6.25	5.96	6.10
2683	NYSE	SHOP	Wed, Feb 15, 2017	5.49	6.15	5.43	6.06
2682	NYSE	SHOP	Tue, Feb 14, 2017	5.63	5.63	5.52	5.61
2681	NYSE	SHOP	Mon, Feb 13, 2017	5.60	5.72	5.53	5.61
2680	NYSE	SHOP	Fri, Feb 10, 2017	5.52	5.63	5.49	5.52
2679	NYSE	SHOP	Thu, Feb 9, 2017	5.38	5.50	5.38	5.46
2678	NYSE	SHOP	Wed, Feb 8, 2017	5.36	5.36	5.27	5.34
2677	NYSE	SHOP	Tue, Feb 7, 2017	5.30	5.37	5.27	5.31
2676	NYSE	SHOP	Mon, Feb 6, 2017	5.22	5.27	5.15	5.27
2675	NYSE	SHOP	Fri, Feb 3, 2017	5.26	5.26	5.14	5.21
2674	NYSE	SHOP	Thu, Feb 2, 2017	5.12	5.27	5.10	5.23
2673	NYSE	SHOP	Wed, Feb 1, 2017	5.16	5.17	5.06	5.12
2672	NYSE	SHOP	Tue, Jan 31, 2017	5.03	5.09	5.02	5.08
2671	NYSE	SHOP	Mon, Jan 30, 2017	5.16	5.17	5.00	5.07
2670	NYSE	SHOP	Fri, Jan 27, 2017	5.10	5.16	5.10	5.15
2669	NYSE	SHOP	Thu, Jan 26, 2017	5.18	5.20	5.07	5.10
2668	NYSE	SHOP	Wed, Jan 25, 2017	5.01	5.20	5.00	5.14
2667	NYSE	SHOP	Tue, Jan 24, 2017	4.99	5.00	4.89	4.94
2666	NYSE	SHOP	Mon, Jan 23, 2017	5.01	5.04	4.93	4.94
2665	NYSE	SHOP	Fri, Jan 20, 2017	5.08	5.14	4.99	5.01
2664	NYSE	SHOP	Thu, Jan 19, 2017	5.01	5.11	4.99	5.07
2663	NYSE	SHOP	Wed, Jan 18, 2017	4.97	5.00	4.90	5.00
2662	NYSE	SHOP	Tue, Jan 17, 2017	4.88	4.98	4.83	4.95
2661	NYSE	SHOP	Fri, Jan 13, 2017	4.86	4.94	4.80	4.81
2660	NYSE	SHOP	Thu, Jan 12, 2017	4.86	4.89	4.76	4.86
2659	NYSE	SHOP	Wed, Jan 11, 2017	4.79	4.87	4.73	4.83
2658	NYSE	SHOP	Tue, Jan 10, 2017	4.70	4.91	4.70	4.79
2657	NYSE	SHOP	Mon, Jan 9, 2017	4.71	4.75	4.67	4.72
2656	NYSE	SHOP	Fri, Jan 6, 2017	4.74	4.77	4.57	4.69
2655	NYSE	SHOP	Thu, Jan 5, 2017	4.45	4.79	4.43	4.77
2654	NYSE	SHOP	Wed, Jan 4, 2017	4.33	4.44	4.29	4.41
2653	NYSE	SHOP	Tue, Jan 3, 2017	4.33	4.35	4.21	4.28
2652	NYSE	SHOP	Fri, Dec 30, 2016	4.33	4.35	4.26	4.29
2651	NYSE	SHOP	Thu, Dec 29, 2016	4.34	4.39	4.25	4.31
2650	NYSE	SHOP	Wed, Dec 28, 2016	4.35	4.42	4.28	4.32
2649	NYSE	SHOP	Tue, Dec 27, 2016	4.15	4.38	4.15	4.36
2648	NYSE	SHOP	Fri, Dec 23, 2016	4.00	4.14	4.00	4.13
2647	NYSE	SHOP	Thu, Dec 22, 2016	4.08	4.09	3.99	4.02
2646	NYSE	SHOP	Wed, Dec 21, 2016	4.15	4.15	4.06	4.08
2645	NYSE	SHOP	Tue, Dec 20, 2016	4.19	4.20	4.11	4.14
2644	NYSE	SHOP	Mon, Dec 19, 2016	4.24	4.29	4.18	4.19
2643	NYSE	SHOP	Fri, Dec 16, 2016	4.25	4.26	4.19	4.21
2642	NYSE	SHOP	Thu, Dec 15, 2016	4.16	4.28	4.14	4.24
2641	NYSE	SHOP	Wed, Dec 14, 2016	4.23	4.25	4.14	4.18
2640	NYSE	SHOP	Tue, Dec 13, 2016	4.20	4.27	4.19	4.23
2639	NYSE	SHOP	Mon, Dec 12, 2016	4.28	4.29	4.19	4.20
2638	NYSE	SHOP	Fri, Dec 9, 2016	4.30	4.37	4.18	4.22
2637	NYSE	SHOP	Thu, Dec 8, 2016	4.11	4.30	4.05	4.26
2636	NYSE	SHOP	Wed, Dec 7, 2016	4.12	4.12	4.01	4.07
2635	NYSE	SHOP	Tue, Dec 6, 2016	4.10	4.14	4.02	4.09
2634	NYSE	SHOP	Mon, Dec 5, 2016	3.95	4.12	3.95	4.06
2633	NYSE	SHOP	Fri, Dec 2, 2016	3.97	4.04	3.87	3.91
2632	NYSE	SHOP	Thu, Dec 1, 2016	4.18	4.21	3.96	3.97
2631	NYSE	SHOP	Wed, Nov 30, 2016	4.31	4.33	4.16	4.17
2630	NYSE	SHOP	Tue, Nov 29, 2016	4.29	4.32	4.24	4.26
2629	NYSE	SHOP	Mon, Nov 28, 2016	4.37	4.38	4.23	4.25
2628	NYSE	SHOP	Fri, Nov 25, 2016	4.35	4.37	4.31	4.33
2627	NYSE	SHOP	Wed, Nov 23, 2016	4.29	4.34	4.26	4.31
2626	NYSE	SHOP	Tue, Nov 22, 2016	4.48	4.52	4.26	4.30
2625	NYSE	SHOP	Mon, Nov 21, 2016	4.40	4.55	4.38	4.49
2624	NYSE	SHOP	Fri, Nov 18, 2016	4.25	4.42	4.21	4.41
2623	NYSE	SHOP	Thu, Nov 17, 2016	4.11	4.23	4.04	4.20
2622	NYSE	SHOP	Wed, Nov 16, 2016	3.99	4.07	3.95	4.04
2621	NYSE	SHOP	Tue, Nov 15, 2016	3.80	4.04	3.79	3.99
2620	NYSE	SHOP	Mon, Nov 14, 2016	4.00	4.00	3.77	3.79
2619	NYSE	SHOP	Fri, Nov 11, 2016	3.99	4.01	3.89	3.97
2618	NYSE	SHOP	Thu, Nov 10, 2016	4.07	4.15	3.95	4.01
2617	NYSE	SHOP	Wed, Nov 9, 2016	3.98	4.11	3.95	4.06
2616	NYSE	SHOP	Tue, Nov 8, 2016	4.01	4.16	3.98	4.14
2615	NYSE	SHOP	Mon, Nov 7, 2016	4.05	4.05	3.95	4.02
2614	NYSE	SHOP	Fri, Nov 4, 2016	4.02	4.07	3.90	3.92
2613	NYSE	SHOP	Thu, Nov 3, 2016	4.30	4.34	3.88	4.04
2612	NYSE	SHOP	Wed, Nov 2, 2016	4.20	4.52	4.18	4.36
2611	NYSE	SHOP	Tue, Nov 1, 2016	4.13	4.19	4.07	4.08
2610	NYSE	SHOP	Mon, Oct 31, 2016	3.87	3.88	3.86	3.87
2609	NYSE	SHOP	Fri, Oct 28, 2016	3.86	3.89	3.85	3.87
2608	NYSE	SHOP	Thu, Oct 27, 2016	3.84	3.86	3.84	3.86
2607	NYSE	SHOP	Wed, Oct 26, 2016	3.86	3.87	3.84	3.85
2606	NYSE	SHOP	Tue, Oct 25, 2016	3.84	3.85	3.83	3.84
2605	NYSE	SHOP	Mon, Oct 24, 2016	3.83	3.84	3.82	3.83
2604	NYSE	SHOP	Fri, Oct 21, 2016	3.87	3.87	3.85	3.85
2603	NYSE	SHOP	Thu, Oct 20, 2016	3.85	3.86	3.84	3.85
2602	NYSE	SHOP	Wed, Oct 19, 2016	3.85	3.85	3.84	3.84
2601	NYSE	SHOP	Tue, Oct 18, 2016	3.84	3.86	3.84	3.85
2600	NYSE	SHOP	Mon, Oct 17, 2016	3.87	3.88	3.86	3.88
2599	NYSE	SHOP	Fri, Oct 14, 2016	3.85	3.87	3.84	3.86
2598	NYSE	SHOP	Thu, Oct 13, 2016	3.88	3.90	3.86	3.87
2597	NYSE	SHOP	Wed, Oct 12, 2016	3.85	3.87	3.84	3.85
2596	NYSE	SHOP	Tue, Oct 11, 2016	3.82	3.87	3.82	3.86
2595	NYSE	SHOP	Mon, Oct 10, 2016	3.81	3.81	3.80	3.81
2594	NYSE	SHOP	Fri, Oct 7, 2016	3.81	3.85	3.81	3.83
2593	NYSE	SHOP	Thu, Oct 6, 2016	3.82	3.84	3.81	3.82
2592	NYSE	SHOP	Wed, Oct 5, 2016	3.83	3.83	3.81	3.82
2591	NYSE	SHOP	Tue, Oct 4, 2016	3.82	3.85	3.81	3.84
2590	NYSE	SHOP	Mon, Oct 3, 2016	3.82	3.83	3.81	3.82
2589	NYSE	SHOP	Fri, Sep 30, 2016	3.82	3.83	3.79	3.81
2588	NYSE	SHOP	Thu, Sep 29, 2016	3.81	3.85	3.80	3.84
2587	NYSE	SHOP	Wed, Sep 28, 2016	3.82	3.84	3.80	3.80
2586	NYSE	SHOP	Tue, Sep 27, 2016	3.85	3.86	3.82	3.83
2585	NYSE	SHOP	Mon, Sep 26, 2016	3.83	3.85	3.83	3.85
2584	NYSE	SHOP	Fri, Sep 23, 2016	3.80	3.82	3.80	3.81
2583	NYSE	SHOP	Thu, Sep 22, 2016	3.80	3.80	3.79	3.79
2582	NYSE	SHOP	Wed, Sep 21, 2016	3.85	3.86	3.81	3.82
2581	NYSE	SHOP	Tue, Sep 20, 2016	3.84	3.86	3.84	3.86
2580	NYSE	SHOP	Mon, Sep 19, 2016	3.85	3.87	3.84	3.86
2579	NYSE	SHOP	Fri, Sep 16, 2016	3.86	3.88	3.86	3.86
2578	NYSE	SHOP	Thu, Sep 15, 2016	3.89	3.89	3.84	3.85
2577	NYSE	SHOP	Wed, Sep 14, 2016	3.89	3.90	3.86	3.89
2576	NYSE	SHOP	Tue, Sep 13, 2016	3.86	3.90	3.85	3.88
2575	NYSE	SHOP	Mon, Sep 12, 2016	3.90	3.91	3.82	3.83
2574	NYSE	SHOP	Fri, Sep 9, 2016	3.82	3.89	3.82	3.89
2573	NYSE	SHOP	Thu, Sep 8, 2016	3.79	3.80	3.79	3.79
2572	NYSE	SHOP	Wed, Sep 7, 2016	3.79	3.80	3.78	3.79
2571	NYSE	SHOP	Tue, Sep 6, 2016	3.79	3.81	3.79	3.79
2570	NYSE	SHOP	Fri, Sep 2, 2016	3.80	3.81	3.79	3.80
2569	NYSE	SHOP	Thu, Sep 1, 2016	3.82	3.84	3.81	3.82
2568	NYSE	SHOP	Wed, Aug 31, 2016	3.81	3.83	3.81	3.82
2567	NYSE	SHOP	Tue, Aug 30, 2016	3.80	3.82	3.80	3.81
2566	NYSE	SHOP	Mon, Aug 29, 2016	3.81	3.82	3.79	3.80
2565	NYSE	SHOP	Fri, Aug 26, 2016	3.81	3.84	3.79	3.82
2564	NYSE	SHOP	Thu, Aug 25, 2016	3.82	3.82	3.80	3.81
2563	NYSE	SHOP	Wed, Aug 24, 2016	3.79	3.82	3.79	3.81
2562	NYSE	SHOP	Tue, Aug 23, 2016	3.78	3.79	3.78	3.79
2561	NYSE	SHOP	Mon, Aug 22, 2016	3.80	3.81	3.79	3.80
2560	NYSE	SHOP	Fri, Aug 19, 2016	3.80	3.81	3.79	3.79
2559	NYSE	SHOP	Thu, Aug 18, 2016	3.80	3.80	3.79	3.79
2558	NYSE	SHOP	Wed, Aug 17, 2016	3.81	3.82	3.80	3.80
2557	NYSE	SHOP	Tue, Aug 16, 2016	3.80	3.81	3.79	3.80
2556	NYSE	SHOP	Mon, Aug 15, 2016	3.79	3.79	3.78	3.79
2555	NYSE	SHOP	Fri, Aug 12, 2016	3.80	3.81	3.79	3.80
2554	NYSE	SHOP	Thu, Aug 11, 2016	3.80	3.81	3.79	3.79
2553	NYSE	SHOP	Wed, Aug 10, 2016	3.80	3.82	3.80	3.81
2552	NYSE	SHOP	Tue, Aug 9, 2016	3.80	3.81	3.79	3.81
2551	NYSE	SHOP	Mon, Aug 8, 2016	3.80	3.81	3.80	3.81
2550	NYSE	SHOP	Fri, Aug 5, 2016	3.82	3.82	3.80	3.80
2549	NYSE	SHOP	Thu, Aug 4, 2016	3.84	3.85	3.83	3.84
2548	NYSE	SHOP	Wed, Aug 3, 2016	3.85	3.86	3.84	3.84
2547	NYSE	SHOP	Tue, Aug 2, 2016	3.83	3.87	3.83	3.85
2546	NYSE	SHOP	Mon, Aug 1, 2016	3.82	3.83	3.81	3.83
2545	NYSE	SHOP	Fri, Jul 29, 2016	3.83	3.84	3.82	3.82
2544	NYSE	SHOP	Thu, Jul 28, 2016	3.84	3.85	3.82	3.83
2543	NYSE	SHOP	Wed, Jul 27, 2016	3.82	3.85	3.82	3.83
2542	NYSE	SHOP	Tue, Jul 26, 2016	3.83	3.85	3.82	3.83
2541	NYSE	SHOP	Mon, Jul 25, 2016	3.83	3.84	3.82	3.83
2540	NYSE	SHOP	Fri, Jul 22, 2016	3.84	3.84	3.82	3.82
2539	NYSE	SHOP	Thu, Jul 21, 2016	3.83	3.85	3.82	3.84
2538	NYSE	SHOP	Wed, Jul 20, 2016	3.83	3.84	3.82	3.82
2537	NYSE	SHOP	Tue, Jul 19, 2016	3.84	3.85	3.84	3.84
2536	NYSE	SHOP	Mon, Jul 18, 2016	3.84	3.85	3.83	3.84
2535	NYSE	SHOP	Fri, Jul 15, 2016	3.83	3.86	3.83	3.84
2534	NYSE	SHOP	Thu, Jul 14, 2016	3.84	3.85	3.83	3.84
2533	NYSE	SHOP	Wed, Jul 13, 2016	3.85	3.87	3.85	3.86
2532	NYSE	SHOP	Tue, Jul 12, 2016	3.87	3.87	3.86	3.87
2531	NYSE	SHOP	Mon, Jul 11, 2016	3.89	3.90	3.88	3.89
2530	NYSE	SHOP	Fri, Jul 8, 2016	3.93	3.94	3.90	3.90
2529	NYSE	SHOP	Thu, Jul 7, 2016	3.96	3.98	3.94	3.96
2528	NYSE	SHOP	Wed, Jul 6, 2016	4.00	4.01	3.96	3.96
2527	NYSE	SHOP	Tue, Jul 5, 2016	3.98	4.00	3.97	3.99
2526	NYSE	SHOP	Fri, Jul 1, 2016	3.97	3.97	3.95	3.96
2525	NYSE	SHOP	Thu, Jun 30, 2016	4.01	4.02	3.96	3.97
2524	NYSE	SHOP	Wed, Jun 29, 2016	4.06	4.06	4.01	4.02
2523	NYSE	SHOP	Tue, Jun 28, 2016	4.12	4.13	4.09	4.09
2522	NYSE	SHOP	Mon, Jun 27, 2016	4.12	4.18	4.12	4.17
2521	NYSE	SHOP	Fri, Jun 24, 2016	4.08	4.10	4.02	4.09
2520	NYSE	SHOP	Thu, Jun 23, 2016	1.98	1.99	1.97	1.98
2519	NYSE	SHOP	Wed, Jun 22, 2016	2.00	2.00	1.99	2.00
2518	NYSE	SHOP	Tue, Jun 21, 2016	2.00	2.00	1.99	2.00
2517	NYSE	SHOP	Mon, Jun 20, 2016	1.99	2.00	1.99	2.00
2516	NYSE	SHOP	Fri, Jun 17, 2016	2.01	2.02	2.01	2.01
2515	NYSE	SHOP	Thu, Jun 16, 2016	2.03	2.04	2.01	2.01
2514	NYSE	SHOP	Wed, Jun 15, 2016	2.01	2.02	2.00	2.01
2513	NYSE	SHOP	Tue, Jun 14, 2016	2.01	2.02	2.01	2.01
2512	NYSE	SHOP	Mon, Jun 13, 2016	2.00	2.01	1.99	2.01
2511	NYSE	SHOP	Fri, Jun 10, 2016	1.99	2.00	1.99	1.99
2510	NYSE	SHOP	Thu, Jun 9, 2016	1.98	1.98	1.97	1.98
2509	NYSE	SHOP	Wed, Jun 8, 2016	1.98	1.98	1.97	1.97
2508	NYSE	SHOP	Tue, Jun 7, 2016	1.98	1.98	1.97	1.98
2507	NYSE	SHOP	Mon, Jun 6, 2016	1.99	1.99	1.98	1.98
2506	NYSE	SHOP	Fri, Jun 3, 2016	1.99	2.00	1.99	1.99
2505	NYSE	SHOP	Thu, Jun 2, 2016	2.00	2.00	1.99	1.99
2504	NYSE	SHOP	Wed, Jun 1, 2016	2.00	2.01	1.99	1.99
2503	NYSE	SHOP	Tue, May 31, 2016	1.99	2.00	1.99	1.99
2502	NYSE	SHOP	Fri, May 27, 2016	2.00	2.00	1.99	1.99
2501	NYSE	SHOP	Thu, May 26, 2016	2.00	2.00	2.00	2.00
2500	NYSE	SHOP	Wed, May 25, 2016	2.01	2.01	2.00	2.00
2499	NYSE	SHOP	Tue, May 24, 2016	2.03	2.03	2.01	2.01
2498	NYSE	SHOP	Mon, May 23, 2016	2.04	2.04	2.04	2.04
2497	NYSE	SHOP	Fri, May 20, 2016	2.04	2.05	2.03	2.04
2496	NYSE	SHOP	Thu, May 19, 2016	2.05	2.07	2.05	2.05
2495	NYSE	SHOP	Wed, May 18, 2016	2.05	2.06	2.03	2.04
2494	NYSE	SHOP	Tue, May 17, 2016	2.03	2.05	2.03	2.05
2493	NYSE	SHOP	Mon, May 16, 2016	2.04	2.05	2.02	2.03
2492	NYSE	SHOP	Fri, May 13, 2016	2.03	2.05	2.03	2.05
2491	NYSE	SHOP	Thu, May 12, 2016	2.02	2.04	2.02	2.03
2490	NYSE	SHOP	Wed, May 11, 2016	2.02	2.03	2.01	2.03
2489	NYSE	SHOP	Tue, May 10, 2016	2.03	2.03	2.01	2.01
2488	NYSE	SHOP	Mon, May 9, 2016	2.04	2.04	2.03	2.04
2487	NYSE	SHOP	Fri, May 6, 2016	2.06	2.06	2.04	2.04
2486	NYSE	SHOP	Thu, May 5, 2016	2.04	2.05	2.04	2.05
2485	NYSE	SHOP	Wed, May 4, 2016	2.05	2.05	2.04	2.04
2484	NYSE	SHOP	Tue, May 3, 2016	2.03	2.04	2.03	2.03
2483	NYSE	SHOP	Mon, May 2, 2016	2.03	2.03	2.01	2.02
2482	NYSE	SHOP	Fri, Apr 29, 2016	2.03	2.05	2.02	2.03
2481	NYSE	SHOP	Thu, Apr 28, 2016	2.01	2.03	2.00	2.02
2480	NYSE	SHOP	Wed, Apr 27, 2016	2.01	2.02	2.00	2.00
2479	NYSE	SHOP	Tue, Apr 26, 2016	2.01	2.01	2.00	2.01
2478	NYSE	SHOP	Mon, Apr 25, 2016	2.01	2.02	2.01	2.01
2477	NYSE	SHOP	Fri, Apr 22, 2016	2.01	2.02	2.00	2.01
2476	NYSE	SHOP	Thu, Apr 21, 2016	2.00	2.01	2.00	2.01
2475	NYSE	SHOP	Wed, Apr 20, 2016	2.00	2.00	1.99	2.00
2474	NYSE	SHOP	Tue, Apr 19, 2016	2.00	2.01	2.00	2.00
2473	NYSE	SHOP	Mon, Apr 18, 2016	2.03	2.03	2.00	2.00
2472	NYSE	SHOP	Fri, Apr 15, 2016	2.02	2.02	2.02	2.02
2471	NYSE	SHOP	Thu, Apr 14, 2016	2.02	2.02	2.01	2.02
2470	NYSE	SHOP	Wed, Apr 13, 2016	2.03	2.03	2.02	2.02
2469	NYSE	SHOP	Tue, Apr 12, 2016	2.06	2.06	2.03	2.04
2468	NYSE	SHOP	Mon, Apr 11, 2016	2.04	2.06	2.04	2.06
2467	NYSE	SHOP	Fri, Apr 8, 2016	2.04	2.06	2.04	2.05
2466	NYSE	SHOP	Thu, Apr 7, 2016	2.05	2.07	2.04	2.06
2465	NYSE	SHOP	Wed, Apr 6, 2016	2.06	2.06	2.03	2.03
2464	NYSE	SHOP	Tue, Apr 5, 2016	2.04	2.04	2.04	2.05
2463	NYSE	SHOP	Mon, Apr 4, 2016	2.03	2.04	2.03	2.04
2462	NYSE	SHOP	Fri, Apr 1, 2016	2.05	2.06	2.03	2.03
2461	NYSE	SHOP	Thu, Mar 31, 2016	2.04	2.04	2.03	2.04
2460	NYSE	SHOP	Wed, Mar 30, 2016	2.04	2.04	2.03	2.04
2459	NYSE	SHOP	Tue, Mar 29, 2016	2.06	2.07	2.06	2.05
2458	NYSE	SHOP	Mon, Mar 28, 2016	2.06	2.07	2.06	2.06
2457	NYSE	SHOP	Thu, Mar 24, 2016	2.08	2.08	2.07	2.07
2456	NYSE	SHOP	Wed, Mar 23, 2016	2.06	2.07	2.06	2.07
2455	NYSE	SHOP	Tue, Mar 22, 2016	2.06	2.06	2.05	2.05
2454	NYSE	SHOP	Mon, Mar 21, 2016	2.06	2.06	2.05	2.05
2453	NYSE	SHOP	Fri, Mar 18, 2016	2.06	2.06	2.05	2.06
2452	NYSE	SHOP	Thu, Mar 17, 2016	2.08	2.08	2.06	2.06
2451	NYSE	SHOP	Wed, Mar 16, 2016	2.10	2.10	2.07	2.08
2450	NYSE	SHOP	Tue, Mar 15, 2016	2.08	2.08	2.08	2.09
2449	NYSE	SHOP	Mon, Mar 14, 2016	2.09	2.09	2.08	2.08
2448	NYSE	SHOP	Fri, Mar 11, 2016	2.10	2.10	2.08	2.08
2447	NYSE	SHOP	Thu, Mar 10, 2016	2.11	2.14	2.10	2.12
2446	NYSE	SHOP	Wed, Mar 9, 2016	2.12	2.13	2.11	2.12
2445	NYSE	SHOP	Tue, Mar 8, 2016	2.12	2.13	2.11	2.13
2444	NYSE	SHOP	Mon, Mar 7, 2016	2.12	2.12	2.10	2.11
2443	NYSE	SHOP	Fri, Mar 4, 2016	2.11	2.12	2.10	2.11
2442	NYSE	SHOP	Thu, Mar 3, 2016	2.13	2.13	2.11	2.11
2441	NYSE	SHOP	Wed, Mar 2, 2016	2.14	2.14	2.12	2.12
2440	NYSE	SHOP	Tue, Mar 1, 2016	2.18	2.18	2.17	2.13
2439	NYSE	SHOP	Mon, Feb 29, 2016	2.17	2.19	2.15	2.19
2438	NYSE	SHOP	Fri, Feb 26, 2016	2.15	2.17	2.15	2.17
2437	NYSE	SHOP	Thu, Feb 25, 2016	2.18	2.19	2.16	2.16
2436	NYSE	SHOP	Wed, Feb 24, 2016	2.22	2.23	2.18	2.19
2435	NYSE	SHOP	Tue, Feb 23, 2016	2.18	2.20	2.18	2.20
2434	NYSE	SHOP	Mon, Feb 22, 2016	2.18	2.18	2.17	2.17
2433	NYSE	SHOP	Fri, Feb 19, 2016	2.21	2.22	2.20	2.21
2432	NYSE	SHOP	Thu, Feb 18, 2016	2.19	2.21	2.19	2.20
2431	NYSE	SHOP	Wed, Feb 17, 2016	2.21	2.22	2.19	2.19
2430	NYSE	SHOP	Tue, Feb 16, 2016	2.24	2.26	2.23	2.23
2429	NYSE	SHOP	Fri, Feb 12, 2016	2.29	2.30	2.27	2.27
2428	NYSE	SHOP	Thu, Feb 11, 2016	2.32	2.34	2.30	2.31
2427	NYSE	SHOP	Wed, Feb 10, 2016	2.27	2.29	2.25	2.29
2426	NYSE	SHOP	Tue, Feb 9, 2016	2.31	2.31	2.27	2.29
2425	NYSE	SHOP	Mon, Feb 8, 2016	2.28	2.32	2.28	2.29
2424	NYSE	SHOP	Fri, Feb 5, 2016	2.22	2.26	2.22	2.25
2423	NYSE	SHOP	Thu, Feb 4, 2016	2.22	2.23	2.20	2.21
2422	NYSE	SHOP	Wed, Feb 3, 2016	2.21	2.26	2.21	2.21
2421	NYSE	SHOP	Tue, Feb 2, 2016	2.21	2.24	2.21	2.23
2420	NYSE	SHOP	Mon, Feb 1, 2016	2.20	2.21	2.18	2.19
2419	NYSE	SHOP	Fri, Jan 29, 2016	2.23	2.23	2.19	2.19
2418	NYSE	SHOP	Thu, Jan 28, 2016	2.23	2.27	2.23	2.24
2417	NYSE	SHOP	Wed, Jan 27, 2016	2.24	2.27	2.21	2.25
2416	NYSE	SHOP	Tue, Jan 26, 2016	2.25	2.26	2.23	2.23
2415	NYSE	SHOP	Mon, Jan 25, 2016	2.24	2.27	2.23	2.26
2414	NYSE	SHOP	Fri, Jan 22, 2016	2.24	2.25	2.23	2.23
2413	NYSE	SHOP	Thu, Jan 21, 2016	2.28	2.30	2.25	2.28
2412	NYSE	SHOP	Wed, Jan 20, 2016	2.30	2.34	2.27	2.29
2411	NYSE	SHOP	Tue, Jan 19, 2016	2.24	2.28	2.23	2.26
2410	NYSE	SHOP	Fri, Jan 15, 2016	2.27	2.29	2.25	2.26
2409	NYSE	SHOP	Thu, Jan 14, 2016	2.24	2.27	2.20	2.21
2408	NYSE	SHOP	Wed, Jan 13, 2016	2.19	2.26	2.18	2.25
2407	NYSE	SHOP	Tue, Jan 12, 2016	2.19	2.23	2.19	2.19
2406	NYSE	SHOP	Mon, Jan 11, 2016	2.21	2.24	2.20	2.22
2405	NYSE	SHOP	Fri, Jan 8, 2016	2.18	2.22	2.17	2.22
2404	NYSE	SHOP	Thu, Jan 7, 2016	2.18	2.20	2.16	2.19
2403	NYSE	SHOP	Wed, Jan 6, 2016	2.15	2.15	2.13	2.14
2402	NYSE	SHOP	Tue, Jan 5, 2016	2.12	2.13	2.11	2.11
2401	NYSE	SHOP	Mon, Jan 4, 2016	2.12	2.14	2.12	2.12
2400	NYSE	SHOP	Thu, Dec 31, 2015	2.08	2.09	2.07	2.09
2399	NYSE	SHOP	Wed, Dec 30, 2015	2.06	2.07	2.06	2.07
2398	NYSE	SHOP	Tue, Dec 29, 2015	2.06	2.06	2.05	2.05
2397	NYSE	SHOP	Mon, Dec 28, 2015	2.08	2.09	2.08	2.08
2396	NYSE	SHOP	Thu, Dec 24, 2015	2.07	2.07	2.06	2.07
2395	NYSE	SHOP	Wed, Dec 23, 2015	2.08	2.08	2.07	2.07
2394	NYSE	SHOP	Tue, Dec 22, 2015	2.10	2.11	2.09	2.10
2393	NYSE	SHOP	Mon, Dec 21, 2015	2.12	2.13	2.11	2.11
2392	NYSE	SHOP	Fri, Dec 18, 2015	2.10	2.13	2.10	2.13
2391	NYSE	SHOP	Thu, Dec 17, 2015	2.06	2.09	2.06	2.09
2390	NYSE	SHOP	Wed, Dec 16, 2015	2.08	2.09	2.06	2.06
2389	NYSE	SHOP	Tue, Dec 15, 2015	2.10	2.10	2.08	2.09
2388	NYSE	SHOP	Mon, Dec 14, 2015	2.12	2.15	2.11	2.11
2387	NYSE	SHOP	Fri, Dec 11, 2015	2.11	2.13	2.10	2.13
2386	NYSE	SHOP	Thu, Dec 10, 2015	2.09	2.09	2.07	2.09
2385	NYSE	SHOP	Wed, Dec 9, 2015	2.08	2.10	2.06	2.09
2384	NYSE	SHOP	Tue, Dec 8, 2015	2.08	2.09	2.06	2.08
2383	NYSE	SHOP	Mon, Dec 7, 2015	2.05	2.07	2.05	2.06
2382	NYSE	SHOP	Fri, Dec 4, 2015	2.08	2.09	2.04	2.05
2381	NYSE	SHOP	Thu, Dec 3, 2015	2.06	2.10	2.05	2.09
2380	NYSE	SHOP	Wed, Dec 2, 2015	2.04	2.06	2.04	2.06
2379	NYSE	SHOP	Tue, Dec 1, 2015	2.05	2.05	2.04	2.04
2378	NYSE	SHOP	Mon, Nov 30, 2015	2.05	2.06	2.05	2.06
2377	NYSE	SHOP	Fri, Nov 27, 2015	2.05	2.06	2.05	2.05
2376	NYSE	SHOP	Wed, Nov 25, 2015	2.05	2.06	2.05	2.05
2375	NYSE	SHOP	Tue, Nov 24, 2015	2.07	2.07	2.05	2.05
2374	NYSE	SHOP	Mon, Nov 23, 2015	2.05	2.06	2.05	2.06
2373	NYSE	SHOP	Fri, Nov 20, 2015	2.05	2.06	2.05	2.05
2372	NYSE	SHOP	Thu, Nov 19, 2015	2.06	2.06	2.06	2.06
2371	NYSE	SHOP	Wed, Nov 18, 2015	2.09	2.09	2.06	2.06
2370	NYSE	SHOP	Tue, Nov 17, 2015	2.09	2.10	2.08	2.10
2369	NYSE	SHOP	Mon, Nov 16, 2015	2.13	2.13	2.09	2.09
2368	NYSE	SHOP	Fri, Nov 13, 2015	2.11	2.13	2.10	2.12
2367	NYSE	SHOP	Thu, Nov 12, 2015	2.08	2.10	2.08	2.10
2366	NYSE	SHOP	Wed, Nov 11, 2015	2.06	2.07	2.06	2.07
2365	NYSE	SHOP	Tue, Nov 10, 2015	2.07	2.08	2.06	2.06
2364	NYSE	SHOP	Mon, Nov 9, 2015	2.06	2.08	2.06	2.07
2363	NYSE	SHOP	Fri, Nov 6, 2015	2.05	2.06	2.05	2.05
2362	NYSE	SHOP	Thu, Nov 5, 2015	2.05	2.06	2.04	2.05
2361	NYSE	SHOP	Wed, Nov 4, 2015	2.04	2.05	2.04	2.05
2360	NYSE	SHOP	Tue, Nov 3, 2015	2.05	2.05	2.03	2.04
2359	NYSE	SHOP	Mon, Nov 2, 2015	2.07	2.07	2.04	2.05
2358	NYSE	SHOP	Fri, Oct 30, 2015	2.06	2.07	2.06	2.07
2357	NYSE	SHOP	Thu, Oct 29, 2015	2.07	2.07	2.06	2.06
2356	NYSE	SHOP	Wed, Oct 28, 2015	2.08	2.09	2.06	2.06
2355	NYSE	SHOP	Tue, Oct 27, 2015	2.09	2.09	2.08	2.09
2354	NYSE	SHOP	Mon, Oct 26, 2015	2.08	2.08	2.08	2.08
2353	NYSE	SHOP	Fri, Oct 23, 2015	2.08	2.09	2.07	2.07
2352	NYSE	SHOP	Thu, Oct 22, 2015	2.12	2.12	2.10	2.10
2351	NYSE	SHOP	Wed, Oct 21, 2015	2.12	2.14	2.11	2.14
2350	NYSE	SHOP	Tue, Oct 20, 2015	2.12	2.13	2.11	2.12
2349	NYSE	SHOP	Mon, Oct 19, 2015	2.13	2.13	2.12	2.12
2348	NYSE	SHOP	Fri, Oct 16, 2015	2.13	2.13	2.12	2.12
2347	NYSE	SHOP	Thu, Oct 15, 2015	2.16	2.16	2.13	2.13
2346	NYSE	SHOP	Wed, Oct 14, 2015	2.15	2.17	2.15	2.16
2345	NYSE	SHOP	Tue, Oct 13, 2015	2.15	2.16	2.13	2.15
2344	NYSE	SHOP	Mon, Oct 12, 2015	2.14	2.15	2.14	2.14
2343	NYSE	SHOP	Fri, Oct 9, 2015	2.14	2.15	2.14	2.14
2342	NYSE	SHOP	Thu, Oct 8, 2015	2.17	2.17	2.14	2.14
2341	NYSE	SHOP	Wed, Oct 7, 2015	2.17	2.18	2.16	2.16
2340	NYSE	SHOP	Tue, Oct 6, 2015	2.18	2.19	2.17	2.18
2339	NYSE	SHOP	Mon, Oct 5, 2015	2.20	2.20	2.17	2.17
2338	NYSE	SHOP	Fri, Oct 2, 2015	2.27	2.28	2.21	2.21
2337	NYSE	SHOP	Thu, Oct 1, 2015	2.25	2.27	2.24	2.25
2336	NYSE	SHOP	Wed, Sep 30, 2015	2.27	2.28	2.25	2.25
2335	NYSE	SHOP	Tue, Sep 29, 2015	2.29	2.31	2.28	2.30
2334	NYSE	SHOP	Mon, Sep 28, 2015	2.25	2.30	2.25	2.30
2333	NYSE	SHOP	Fri, Sep 25, 2015	2.22	2.25	2.22	2.24
2332	NYSE	SHOP	Thu, Sep 24, 2015	2.25	2.27	2.23	2.24
2331	NYSE	SHOP	Wed, Sep 23, 2015	2.23	2.24	2.22	2.23
2330	NYSE	SHOP	Tue, Sep 22, 2015	2.23	2.24	2.22	2.23
2329	NYSE	SHOP	Mon, Sep 21, 2015	2.20	2.21	2.19	2.20
2328	NYSE	SHOP	Fri, Sep 18, 2015	2.21	2.22	2.19	2.21
2327	NYSE	SHOP	Thu, Sep 17, 2015	2.17	2.18	2.14	2.18
2326	NYSE	SHOP	Wed, Sep 16, 2015	2.19	2.19	2.17	2.17
2325	NYSE	SHOP	Tue, Sep 15, 2015	2.21	2.22	2.18	2.19
2324	NYSE	SHOP	Mon, Sep 14, 2015	2.21	2.22	2.21	2.22
2323	NYSE	SHOP	Fri, Sep 11, 2015	2.23	2.23	2.21	2.21
2322	NYSE	SHOP	Thu, Sep 10, 2015	2.24	2.24	2.20	2.22
2321	NYSE	SHOP	Wed, Sep 9, 2015	2.18	2.24	2.18	2.23
2320	NYSE	SHOP	Tue, Sep 8, 2015	2.22	2.23	2.20	2.20
2319	NYSE	SHOP	Fri, Sep 4, 2015	2.26	2.27	2.25	2.26
2318	NYSE	SHOP	Thu, Sep 3, 2015	2.22	2.23	2.20	2.23
2317	NYSE	SHOP	Wed, Sep 2, 2015	2.24	2.26	2.23	2.23
2316	NYSE	SHOP	Tue, Sep 1, 2015	2.26	2.28	2.24	2.27
2315	NYSE	SHOP	Mon, Aug 31, 2015	2.20	2.21	2.19	2.21
2314	NYSE	SHOP	Fri, Aug 28, 2015	2.19	2.20	2.18	2.19
2313	NYSE	SHOP	Thu, Aug 27, 2015	2.21	2.23	2.19	2.19
2312	NYSE	SHOP	Wed, Aug 26, 2015	2.27	2.32	2.24	2.24
2311	NYSE	SHOP	Tue, Aug 25, 2015	2.23	2.34	2.23	2.33
2310	NYSE	SHOP	Mon, Aug 24, 2015	2.33	2.39	2.23	2.31
2309	NYSE	SHOP	Fri, Aug 21, 2015	2.17	2.22	2.16	2.22
2308	NYSE	SHOP	Thu, Aug 20, 2015	2.12	2.15	2.12	2.15
2307	NYSE	SHOP	Wed, Aug 19, 2015	2.10	2.11	2.09	2.10
2306	NYSE	SHOP	Tue, Aug 18, 2015	2.08	2.09	2.08	2.09
2305	NYSE	SHOP	Mon, Aug 17, 2015	2.10	2.11	2.08	2.08
2304	NYSE	SHOP	Fri, Aug 14, 2015	2.10	2.10	2.09	2.09
2303	NYSE	SHOP	Thu, Aug 13, 2015	2.10	2.11	2.09	2.10
2302	NYSE	SHOP	Wed, Aug 12, 2015	2.12	2.13	2.10	2.10
2301	NYSE	SHOP	Tue, Aug 11, 2015	2.10	2.11	2.09	2.10
2300	NYSE	SHOP	Mon, Aug 10, 2015	2.10	2.10	2.08	2.08
2299	NYSE	SHOP	Fri, Aug 7, 2015	2.11	2.12	2.10	2.11
2298	NYSE	SHOP	Thu, Aug 6, 2015	2.09	2.11	2.08	2.10
2297	NYSE	SHOP	Wed, Aug 5, 2015	2.08	2.09	2.07	2.09
2296	NYSE	SHOP	Tue, Aug 4, 2015	2.09	2.10	2.09	2.09
2295	NYSE	SHOP	Mon, Aug 3, 2015	2.08	2.10	2.08	2.09
2294	NYSE	SHOP	Fri, Jul 31, 2015	2.08	2.09	2.07	2.08
2293	NYSE	SHOP	Thu, Jul 30, 2015	2.09	2.09	2.08	2.08
2292	NYSE	SHOP	Wed, Jul 29, 2015	2.09	2.10	2.08	2.08
2291	NYSE	SHOP	Tue, Jul 28, 2015	2.11	2.12	2.09	2.10
2290	NYSE	SHOP	Mon, Jul 27, 2015	2.12	2.13	2.11	2.12
2289	NYSE	SHOP	Fri, Jul 24, 2015	2.09	2.11	2.09	2.11
2288	NYSE	SHOP	Thu, Jul 23, 2015	2.08	2.09	2.07	2.09
2287	NYSE	SHOP	Wed, Jul 22, 2015	2.08	2.08	2.07	2.08
2286	NYSE	SHOP	Tue, Jul 21, 2015	2.07	2.08	2.06	2.07
2285	NYSE	SHOP	Mon, Jul 20, 2015	2.06	2.07	2.06	2.06
2284	NYSE	SHOP	Fri, Jul 17, 2015	2.07	2.07	2.06	2.07
2283	NYSE	SHOP	Thu, Jul 16, 2015	2.07	2.07	2.07	2.07
2282	NYSE	SHOP	Wed, Jul 15, 2015	2.08	2.09	2.08	2.08
2281	NYSE	SHOP	Tue, Jul 14, 2015	2.09	2.09	2.08	2.08
2280	NYSE	SHOP	Mon, Jul 13, 2015	2.10	2.10	2.09	2.09
2279	NYSE	SHOP	Fri, Jul 10, 2015	2.12	2.13	2.11	2.12
2278	NYSE	SHOP	Thu, Jul 9, 2015	2.12	2.14	2.12	2.14
2277	NYSE	SHOP	Wed, Jul 8, 2015	2.13	2.15	2.12	2.15
2276	NYSE	SHOP	Tue, Jul 7, 2015	2.12	2.15	2.11	2.11
2275	NYSE	SHOP	Mon, Jul 6, 2015	2.14	2.14	2.12	2.13
2274	NYSE	SHOP	Thu, Jul 2, 2015	2.11	2.12	2.11	2.12
2273	NYSE	SHOP	Wed, Jul 1, 2015	2.11	2.13	2.11	2.12
2272	NYSE	SHOP	Tue, Jun 30, 2015	2.12	2.14	2.12	2.13
2271	NYSE	SHOP	Mon, Jun 29, 2015	2.11	2.14	2.10	2.14
2270	NYSE	SHOP	Fri, Jun 26, 2015	2.09	2.10	2.09	2.09
2269	NYSE	SHOP	Thu, Jun 25, 2015	2.08	2.09	2.08	2.09
2268	NYSE	SHOP	Wed, Jun 24, 2015	2.08	2.09	2.07	2.09
2267	NYSE	SHOP	Tue, Jun 23, 2015	2.07	2.08	2.07	2.07
2266	NYSE	SHOP	Mon, Jun 22, 2015	2.07	2.08	2.07	2.07
2265	NYSE	SHOP	Fri, Jun 19, 2015	2.08	2.09	2.08	2.09
2264	NYSE	SHOP	Thu, Jun 18, 2015	2.09	2.09	2.07	2.08
2263	NYSE	SHOP	Wed, Jun 17, 2015	2.10	2.11	2.09	2.10
2262	NYSE	SHOP	Tue, Jun 16, 2015	2.11	2.12	2.10	2.10
2261	NYSE	SHOP	Mon, Jun 15, 2015	2.12	2.13	2.11	2.11
2260	NYSE	SHOP	Fri, Jun 12, 2015	2.10	2.11	2.10	2.10
2259	NYSE	SHOP	Thu, Jun 11, 2015	2.09	2.09	2.08	2.09
2258	NYSE	SHOP	Wed, Jun 10, 2015	2.11	2.11	2.09	2.10
2257	NYSE	SHOP	Tue, Jun 9, 2015	2.12	2.13	2.11	2.12
2256	NYSE	SHOP	Mon, Jun 8, 2015	2.11	2.12	2.11	2.12
2255	NYSE	SHOP	Fri, Jun 5, 2015	2.11	2.11	2.10	2.11
2254	NYSE	SHOP	Thu, Jun 4, 2015	2.09	2.11	2.09	2.10
2253	NYSE	SHOP	Wed, Jun 3, 2015	2.09	2.09	2.08	2.09
2252	NYSE	SHOP	Tue, Jun 2, 2015	2.09	2.10	2.08	2.09
2251	NYSE	SHOP	Mon, Jun 1, 2015	2.09	2.10	2.08	2.09
2250	NYSE	SHOP	Fri, May 29, 2015	2.08	2.10	2.08	2.09
2249	NYSE	SHOP	Thu, May 28, 2015	2.08	2.09	2.08	2.08
2248	NYSE	SHOP	Wed, May 27, 2015	2.09	2.10	2.08	2.08
2247	NYSE	SHOP	Tue, May 26, 2015	2.08	2.10	2.08	2.10
2246	NYSE	SHOP	Fri, May 22, 2015	2.08	2.08	2.07	2.08
2245	NYSE	SHOP	Thu, May 21, 2015	2.08	2.08	2.07	2.07
2244	NYSE	SHOP	Wed, May 20, 2015	2.07	2.08	2.07	2.08
2243	NYSE	SHOP	Tue, May 19, 2015	2.07	2.08	2.07	2.08
2242	NYSE	SHOP	Mon, May 18, 2015	2.08	2.08	2.07	2.08
2241	NYSE	SHOP	Fri, May 15, 2015	2.08	2.09	2.08	2.08
2240	NYSE	SHOP	Thu, May 14, 2015	2.09	2.10	2.08	2.08
2239	NYSE	SHOP	Wed, May 13, 2015	2.10	2.11	2.09	2.11
2238	NYSE	SHOP	Tue, May 12, 2015	2.11	2.12	2.10	2.11
2237	NYSE	SHOP	Mon, May 11, 2015	2.09	2.10	2.09	2.10
2236	NYSE	SHOP	Fri, May 8, 2015	2.10	2.10	2.09	2.09
2235	NYSE	SHOP	Thu, May 7, 2015	2.13	2.13	2.11	2.12
2234	NYSE	SHOP	Wed, May 6, 2015	2.11	2.14	2.11	2.13
2233	NYSE	SHOP	Tue, May 5, 2015	2.10	2.12	2.09	2.12
2232	NYSE	SHOP	Mon, May 4, 2015	2.10	2.10	2.09	2.10
2231	NYSE	SHOP	Fri, May 1, 2015	2.11	2.11	2.10	2.10
2230	NYSE	SHOP	Thu, Apr 30, 2015	2.11	2.13	2.10	2.12
2229	NYSE	SHOP	Wed, Apr 29, 2015	2.11	2.11	2.10	2.10
2228	NYSE	SHOP	Tue, Apr 28, 2015	2.10	2.12	2.09	2.09
2227	NYSE	SHOP	Mon, Apr 27, 2015	2.09	2.10	2.08	2.10
2226	NYSE	SHOP	Fri, Apr 24, 2015	2.09	2.10	2.09	2.09
2225	NYSE	SHOP	Thu, Apr 23, 2015	2.11	2.11	2.09	2.10
2224	NYSE	SHOP	Wed, Apr 22, 2015	2.11	2.12	2.10	2.10
2223	NYSE	SHOP	Tue, Apr 21, 2015	2.10	2.12	2.10	2.11
2222	NYSE	SHOP	Mon, Apr 20, 2015	2.12	2.12	2.11	2.11
2221	NYSE	SHOP	Fri, Apr 17, 2015	2.12	2.14	2.12	2.13
2220	NYSE	SHOP	Thu, Apr 16, 2015	2.11	2.11	2.10	2.11
2219	NYSE	SHOP	Wed, Apr 15, 2015	2.11	2.11	2.10	2.10
2218	NYSE	SHOP	Tue, Apr 14, 2015	2.12	2.13	2.11	2.11
2217	NYSE	SHOP	Mon, Apr 13, 2015	2.11	2.12	2.10	2.12
2216	NYSE	SHOP	Fri, Apr 10, 2015	2.12	2.12	2.11	2.11
2215	NYSE	SHOP	Thu, Apr 9, 2015	2.13	2.14	2.12	2.12
2214	NYSE	SHOP	Wed, Apr 8, 2015	2.14	2.14	2.13	2.13
2213	NYSE	SHOP	Tue, Apr 7, 2015	2.13	2.14	2.12	2.14
2212	NYSE	SHOP	Mon, Apr 6, 2015	2.16	2.16	2.13	2.13
2211	NYSE	SHOP	Thu, Apr 2, 2015	2.16	2.16	2.14	2.15
2210	NYSE	SHOP	Wed, Apr 1, 2015	2.15	2.17	2.15	2.15
2209	NYSE	SHOP	Tue, Mar 31, 2015	2.14	2.15	2.13	2.15
2208	NYSE	SHOP	Mon, Mar 30, 2015	2.14	2.14	2.12	2.13
2207	NYSE	SHOP	Fri, Mar 27, 2015	2.16	2.16	2.15	2.15
2206	NYSE	SHOP	Thu, Mar 26, 2015	2.16	2.17	2.15	2.16
2205	NYSE	SHOP	Wed, Mar 25, 2015	2.12	2.16	2.12	2.15
2204	NYSE	SHOP	Tue, Mar 24, 2015	2.11	2.13	2.11	2.13
2203	NYSE	SHOP	Mon, Mar 23, 2015	2.11	2.11	2.10	2.11
2202	NYSE	SHOP	Fri, Mar 20, 2015	2.12	2.12	2.10	2.11
2201	NYSE	SHOP	Thu, Mar 19, 2015	2.12	2.13	2.12	2.13
2200	NYSE	SHOP	Wed, Mar 18, 2015	2.15	2.16	2.11	2.12
2199	NYSE	SHOP	Tue, Mar 17, 2015	2.15	2.15	2.14	2.14
2198	NYSE	SHOP	Mon, Mar 16, 2015	2.16	2.16	2.14	2.14
2197	NYSE	SHOP	Fri, Mar 13, 2015	2.15	2.18	2.15	2.16
2196	NYSE	SHOP	Thu, Mar 12, 2015	2.17	2.17	2.15	2.15
2195	NYSE	SHOP	Wed, Mar 11, 2015	2.17	2.18	2.17	2.18
2194	NYSE	SHOP	Tue, Mar 10, 2015	2.16	2.18	2.16	2.18
2193	NYSE	SHOP	Mon, Mar 9, 2015	2.15	2.15	2.14	2.14
2192	NYSE	SHOP	Fri, Mar 6, 2015	2.13	2.15	2.12	2.15
2191	NYSE	SHOP	Thu, Mar 5, 2015	2.12	2.13	2.12	2.12
2190	NYSE	SHOP	Wed, Mar 4, 2015	2.12	2.13	2.12	2.12
2189	NYSE	SHOP	Tue, Mar 3, 2015	2.11	2.12	2.11	2.11
2188	NYSE	SHOP	Mon, Mar 2, 2015	2.12	2.12	2.10	2.10
2187	NYSE	SHOP	Fri, Feb 27, 2015	2.11	2.12	2.11	2.12
2186	NYSE	SHOP	Thu, Feb 26, 2015	2.11	2.12	2.11	2.11
2185	NYSE	SHOP	Wed, Feb 25, 2015	2.11	2.11	2.10	2.11
2184	NYSE	SHOP	Tue, Feb 24, 2015	2.11	2.12	2.10	2.11
2183	NYSE	SHOP	Mon, Feb 23, 2015	2.11	2.12	2.11	2.11
2182	NYSE	SHOP	Fri, Feb 20, 2015	2.13	2.14	2.11	2.11
2181	NYSE	SHOP	Thu, Feb 19, 2015	2.13	2.13	2.12	2.12
2180	NYSE	SHOP	Wed, Feb 18, 2015	2.13	2.13	2.12	2.12
2179	NYSE	SHOP	Tue, Feb 17, 2015	2.13	2.13	2.12	2.12
2178	NYSE	SHOP	Fri, Feb 13, 2015	2.14	2.14	2.13	2.13
2177	NYSE	SHOP	Thu, Feb 12, 2015	2.15	2.15	2.14	2.14
2176	NYSE	SHOP	Wed, Feb 11, 2015	2.16	2.17	2.15	2.16
2175	NYSE	SHOP	Tue, Feb 10, 2015	2.17	2.18	2.16	2.16
2174	NYSE	SHOP	Mon, Feb 9, 2015	2.18	2.19	2.17	2.18
2173	NYSE	SHOP	Fri, Feb 6, 2015	2.16	2.18	2.15	2.17
2172	NYSE	SHOP	Thu, Feb 5, 2015	2.18	2.18	2.16	2.16
2171	NYSE	SHOP	Wed, Feb 4, 2015	2.19	2.19	2.17	2.19
2170	NYSE	SHOP	Tue, Feb 3, 2015	2.20	2.21	2.18	2.18
2169	NYSE	SHOP	Mon, Feb 2, 2015	2.23	2.26	2.21	2.21
2168	NYSE	SHOP	Fri, Jan 30, 2015	2.23	2.24	2.21	2.24
2167	NYSE	SHOP	Thu, Jan 29, 2015	2.23	2.25	2.21	2.21
2166	NYSE	SHOP	Wed, Jan 28, 2015	2.19	2.24	2.19	2.23
2165	NYSE	SHOP	Tue, Jan 27, 2015	2.20	2.21	2.19	2.21
2164	NYSE	SHOP	Mon, Jan 26, 2015	2.18	2.19	2.17	2.17
2163	NYSE	SHOP	Fri, Jan 23, 2015	2.17	2.18	2.17	2.18
2162	NYSE	SHOP	Thu, Jan 22, 2015	2.19	2.21	2.17	2.17
2161	NYSE	SHOP	Wed, Jan 21, 2015	2.22	2.23	2.20	2.20
2160	NYSE	SHOP	Tue, Jan 20, 2015	2.21	2.23	2.21	2.21
2159	NYSE	SHOP	Fri, Jan 16, 2015	2.25	2.25	2.22	2.22
2158	NYSE	SHOP	Thu, Jan 15, 2015	2.22	2.25	2.21	2.25
2157	NYSE	SHOP	Wed, Jan 14, 2015	2.24	2.25	2.22	2.23
2156	NYSE	SHOP	Tue, Jan 13, 2015	2.19	2.23	2.18	2.22
2155	NYSE	SHOP	Mon, Jan 12, 2015	2.19	2.22	2.19	2.21
2154	NYSE	SHOP	Fri, Jan 9, 2015	2.17	2.20	2.17	2.19
2153	NYSE	SHOP	Thu, Jan 8, 2015	2.19	2.19	2.17	2.17
2152	NYSE	SHOP	Wed, Jan 7, 2015	2.22	2.23	2.21	2.21
2151	NYSE	SHOP	Tue, Jan 6, 2015	2.22	2.25	2.21	2.24
2150	NYSE	SHOP	Mon, Jan 5, 2015	2.19	2.22	2.19	2.22
2149	NYSE	SHOP	Fri, Jan 2, 2015	2.17	2.19	2.16	2.18
2148	NYSE	SHOP	Wed, Dec 31, 2014	2.15	2.18	2.15	2.18
2147	NYSE	SHOP	Tue, Dec 30, 2014	2.15	2.16	2.15	2.16
2146	NYSE	SHOP	Mon, Dec 29, 2014	2.15	2.15	2.14	2.15
2145	NYSE	SHOP	Fri, Dec 26, 2014	2.15	2.15	2.14	2.15
2144	NYSE	SHOP	Wed, Dec 24, 2014	2.15	2.16	2.15	2.16
2143	NYSE	SHOP	Tue, Dec 23, 2014	2.15	2.16	2.15	2.16
2142	NYSE	SHOP	Mon, Dec 22, 2014	2.17	2.17	2.16	2.16
2141	NYSE	SHOP	Fri, Dec 19, 2014	2.17	2.18	2.16	2.17
2140	NYSE	SHOP	Thu, Dec 18, 2014	2.20	2.21	2.18	2.18
2139	NYSE	SHOP	Wed, Dec 17, 2014	2.27	2.27	2.23	2.23
2138	NYSE	SHOP	Tue, Dec 16, 2014	2.27	2.28	2.23	2.28
2137	NYSE	SHOP	Mon, Dec 15, 2014	2.23	2.27	2.23	2.26
2136	NYSE	SHOP	Fri, Dec 12, 2014	2.23	2.25	2.21	2.25
2135	NYSE	SHOP	Thu, Dec 11, 2014	2.22	2.22	2.19	2.21
2134	NYSE	SHOP	Wed, Dec 10, 2014	2.19	2.22	2.19	2.22
2133	NYSE	SHOP	Tue, Dec 9, 2014	2.21	2.21	2.18	2.19
2132	NYSE	SHOP	Mon, Dec 8, 2014	2.17	2.19	2.17	2.18
2131	NYSE	SHOP	Fri, Dec 5, 2014	2.17	2.17	2.17	2.17
2130	NYSE	SHOP	Thu, Dec 4, 2014	2.17	2.18	2.17	2.17
2129	NYSE	SHOP	Wed, Dec 3, 2014	2.18	2.18	2.17	2.17
2128	NYSE	SHOP	Tue, Dec 2, 2014	2.19	2.19	2.18	2.18
2127	NYSE	SHOP	Mon, Dec 1, 2014	2.19	2.20	2.19	2.19
2126	NYSE	SHOP	Fri, Nov 28, 2014	2.18	2.18	2.17	2.18
2125	NYSE	SHOP	Wed, Nov 26, 2014	2.18	2.18	2.17	2.17
2124	NYSE	SHOP	Tue, Nov 25, 2014	2.18	2.18	2.17	2.18
2123	NYSE	SHOP	Mon, Nov 24, 2014	2.18	2.18	2.18	2.18
2122	NYSE	SHOP	Fri, Nov 21, 2014	2.17	2.19	2.17	2.18
2121	NYSE	SHOP	Thu, Nov 20, 2014	2.21	2.21	2.20	2.20
2120	NYSE	SHOP	Wed, Nov 19, 2014	2.20	2.21	2.20	2.20
2119	NYSE	SHOP	Tue, Nov 18, 2014	2.21	2.21	2.19	2.20
2118	NYSE	SHOP	Mon, Nov 17, 2014	2.22	2.22	2.21	2.21
2117	NYSE	SHOP	Fri, Nov 14, 2014	2.21	2.22	2.21	2.21
2116	NYSE	SHOP	Thu, Nov 13, 2014	2.21	2.21	2.21	2.21
2115	NYSE	SHOP	Wed, Nov 12, 2014	2.22	2.22	2.21	2.21
2114	NYSE	SHOP	Tue, Nov 11, 2014	2.21	2.22	2.21	2.21
2113	NYSE	SHOP	Mon, Nov 10, 2014	2.22	2.22	2.21	2.22
2112	NYSE	SHOP	Fri, Nov 7, 2014	2.22	2.23	2.22	2.22
2111	NYSE	SHOP	Thu, Nov 6, 2014	2.23	2.24	2.22	2.22
2110	NYSE	SHOP	Wed, Nov 5, 2014	2.23	2.24	2.23	2.23
2109	NYSE	SHOP	Tue, Nov 4, 2014	2.25	2.26	2.24	2.25
2108	NYSE	SHOP	Mon, Nov 3, 2014	2.24	2.24	2.23	2.24
2107	NYSE	SHOP	Fri, Oct 31, 2014	2.24	2.25	2.24	2.24
2106	NYSE	SHOP	Thu, Oct 30, 2014	2.29	2.29	2.26	2.27
2105	NYSE	SHOP	Wed, Oct 29, 2014	2.28	2.30	2.27	2.28
2104	NYSE	SHOP	Tue, Oct 28, 2014	2.30	2.30	2.28	2.28
2103	NYSE	SHOP	Mon, Oct 27, 2014	2.31	2.32	2.30	2.30
2102	NYSE	SHOP	Fri, Oct 24, 2014	2.32	2.32	2.30	2.30
2101	NYSE	SHOP	Thu, Oct 23, 2014	2.32	2.33	2.30	2.32
2100	NYSE	SHOP	Wed, Oct 22, 2014	2.33	2.35	2.32	2.35
2099	NYSE	SHOP	Tue, Oct 21, 2014	2.36	2.36	2.33	2.33
2098	NYSE	SHOP	Mon, Oct 20, 2014	2.40	2.41	2.38	2.38
2097	NYSE	SHOP	Fri, Oct 17, 2014	2.40	2.41	2.38	2.40
2096	NYSE	SHOP	Thu, Oct 16, 2014	2.47	2.47	2.41	2.43
2095	NYSE	SHOP	Wed, Oct 15, 2014	2.44	2.49	2.42	2.43
2094	NYSE	SHOP	Tue, Oct 14, 2014	2.40	2.42	2.38	2.41
2093	NYSE	SHOP	Mon, Oct 13, 2014	2.38	2.42	2.37	2.42
2092	NYSE	SHOP	Fri, Oct 10, 2014	2.35	2.38	2.34	2.38
2091	NYSE	SHOP	Thu, Oct 9, 2014	2.31	2.35	2.30	2.35
2090	NYSE	SHOP	Wed, Oct 8, 2014	2.34	2.36	2.30	2.30
2089	NYSE	SHOP	Tue, Oct 7, 2014	2.32	2.35	2.32	2.35
2088	NYSE	SHOP	Mon, Oct 6, 2014	2.30	2.32	2.29	2.31
2087	NYSE	SHOP	Fri, Oct 3, 2014	2.32	2.32	2.30	2.31
2086	NYSE	SHOP	Thu, Oct 2, 2014	2.34	2.36	2.32	2.33
2085	NYSE	SHOP	Wed, Oct 1, 2014	2.31	2.34	2.31	2.33
2084	NYSE	SHOP	Tue, Sep 30, 2014	2.29	2.31	2.29	2.30
2083	NYSE	SHOP	Mon, Sep 29, 2014	2.31	2.31	2.29	2.30
2082	NYSE	SHOP	Fri, Sep 26, 2014	2.31	2.31	2.29	2.29
2081	NYSE	SHOP	Thu, Sep 25, 2014	2.28	2.31	2.28	2.31
2080	NYSE	SHOP	Wed, Sep 24, 2014	2.29	2.30	2.27	2.27
2079	NYSE	SHOP	Tue, Sep 23, 2014	2.29	2.29	2.28	2.29
2078	NYSE	SHOP	Mon, Sep 22, 2014	2.27	2.28	2.26	2.28
2077	NYSE	SHOP	Fri, Sep 19, 2014	2.25	2.27	2.25	2.26
2076	NYSE	SHOP	Thu, Sep 18, 2014	2.26	2.27	2.26	2.26
2075	NYSE	SHOP	Wed, Sep 17, 2014	2.27	2.28	2.26	2.27
2074	NYSE	SHOP	Tue, Sep 16, 2014	2.30	2.30	2.27	2.28
2073	NYSE	SHOP	Mon, Sep 15, 2014	2.29	2.30	2.29	2.29
2072	NYSE	SHOP	Fri, Sep 12, 2014	2.28	2.30	2.28	2.29
2071	NYSE	SHOP	Thu, Sep 11, 2014	2.29	2.29	2.28	2.28
2070	NYSE	SHOP	Wed, Sep 10, 2014	2.29	2.29	2.28	2.28
2069	NYSE	SHOP	Tue, Sep 9, 2014	2.28	2.29	2.27	2.29
2068	NYSE	SHOP	Mon, Sep 8, 2014	2.27	2.28	2.27	2.27
2067	NYSE	SHOP	Fri, Sep 5, 2014	2.28	2.29	2.27	2.27
2066	NYSE	SHOP	Thu, Sep 4, 2014	2.27	2.28	2.26	2.28
2065	NYSE	SHOP	Wed, Sep 3, 2014	2.27	2.28	2.26	2.27
2064	NYSE	SHOP	Tue, Sep 2, 2014	2.27	2.28	2.27	2.27
2063	NYSE	SHOP	Fri, Aug 29, 2014	2.28	2.28	2.27	2.27
2062	NYSE	SHOP	Thu, Aug 28, 2014	2.29	2.29	2.28	2.28
2061	NYSE	SHOP	Wed, Aug 27, 2014	2.28	2.28	2.27	2.28
2060	NYSE	SHOP	Tue, Aug 26, 2014	2.28	2.28	2.27	2.28
2059	NYSE	SHOP	Mon, Aug 25, 2014	2.28	2.28	2.28	2.28
2058	NYSE	SHOP	Fri, Aug 22, 2014	2.29	2.30	2.29	2.29
2057	NYSE	SHOP	Thu, Aug 21, 2014	2.29	2.29	2.28	2.29
2056	NYSE	SHOP	Wed, Aug 20, 2014	2.30	2.30	2.29	2.30
2055	NYSE	SHOP	Tue, Aug 19, 2014	2.31	2.31	2.30	2.30
2054	NYSE	SHOP	Mon, Aug 18, 2014	2.32	2.32	2.31	2.31
2053	NYSE	SHOP	Fri, Aug 15, 2014	2.32	2.35	2.32	2.33
2052	NYSE	SHOP	Thu, Aug 14, 2014	2.34	2.34	2.33	2.33
2051	NYSE	SHOP	Wed, Aug 13, 2014	2.35	2.35	2.34	2.34
2050	NYSE	SHOP	Tue, Aug 12, 2014	2.36	2.37	2.35	2.36
2049	NYSE	SHOP	Mon, Aug 11, 2014	2.35	2.36	2.35	2.36
2048	NYSE	SHOP	Fri, Aug 8, 2014	2.39	2.39	2.36	2.36
2047	NYSE	SHOP	Thu, Aug 7, 2014	2.37	2.40	2.37	2.39
2046	NYSE	SHOP	Wed, Aug 6, 2014	2.39	2.39	2.37	2.38
2045	NYSE	SHOP	Tue, Aug 5, 2014	2.37	2.39	2.36	2.38
2044	NYSE	SHOP	Mon, Aug 4, 2014	2.37	2.38	2.35	2.36
2043	NYSE	SHOP	Fri, Aug 1, 2014	2.37	2.38	2.36	2.37
2042	NYSE	SHOP	Thu, Jul 31, 2014	2.34	2.37	2.33	2.37
2041	NYSE	SHOP	Wed, Jul 30, 2014	2.31	2.33	2.31	2.32
2040	NYSE	SHOP	Tue, Jul 29, 2014	2.31	2.32	2.30	2.32
2039	NYSE	SHOP	Mon, Jul 28, 2014	2.31	2.32	2.31	2.31
2038	NYSE	SHOP	Fri, Jul 25, 2014	2.31	2.32	2.30	2.31
2037	NYSE	SHOP	Thu, Jul 24, 2014	2.30	2.30	2.30	2.30
2036	NYSE	SHOP	Wed, Jul 23, 2014	2.30	2.31	2.30	2.30
2035	NYSE	SHOP	Tue, Jul 22, 2014	2.31	2.31	2.30	2.30
2034	NYSE	SHOP	Mon, Jul 21, 2014	2.32	2.33	2.31	2.32
2033	NYSE	SHOP	Fri, Jul 18, 2014	2.33	2.33	2.31	2.31
2032	NYSE	SHOP	Thu, Jul 17, 2014	2.32	2.34	2.31	2.34
2031	NYSE	SHOP	Wed, Jul 16, 2014	2.31	2.32	2.31	2.31
2030	NYSE	SHOP	Tue, Jul 15, 2014	2.31	2.33	2.31	2.32
2029	NYSE	SHOP	Mon, Jul 14, 2014	2.31	2.32	2.31	2.31
2028	NYSE	SHOP	Fri, Jul 11, 2014	2.33	2.34	2.32	2.33
2027	NYSE	SHOP	Thu, Jul 10, 2014	2.34	2.34	2.32	2.33
2026	NYSE	SHOP	Wed, Jul 9, 2014	2.32	2.33	2.32	2.32
2025	NYSE	SHOP	Tue, Jul 8, 2014	2.32	2.34	2.32	2.33
2024	NYSE	SHOP	Mon, Jul 7, 2014	2.31	2.32	2.31	2.31
2023	NYSE	SHOP	Thu, Jul 3, 2014	2.31	2.31	2.31	2.31
2022	NYSE	SHOP	Wed, Jul 2, 2014	2.32	2.32	2.32	2.32
2021	NYSE	SHOP	Tue, Jul 1, 2014	2.33	2.33	2.31	2.32
2020	NYSE	SHOP	Mon, Jun 30, 2014	2.34	2.34	2.33	2.34
2019	NYSE	SHOP	Fri, Jun 27, 2014	2.35	2.35	2.34	2.34
2018	NYSE	SHOP	Thu, Jun 26, 2014	2.34	2.36	2.34	2.34
2017	NYSE	SHOP	Wed, Jun 25, 2014	2.35	2.36	2.34	2.34
2016	NYSE	SHOP	Tue, Jun 24, 2014	2.34	2.35	2.33	2.35
2015	NYSE	SHOP	Mon, Jun 23, 2014	2.33	2.34	2.33	2.34
2014	NYSE	SHOP	Fri, Jun 20, 2014	2.34	2.34	2.33	2.34
2013	NYSE	SHOP	Thu, Jun 19, 2014	2.34	2.35	2.34	2.34
2012	NYSE	SHOP	Wed, Jun 18, 2014	2.36	2.36	2.34	2.34
2011	NYSE	SHOP	Tue, Jun 17, 2014	2.37	2.37	2.36	2.36
2010	NYSE	SHOP	Mon, Jun 16, 2014	2.37	2.37	2.36	2.37
2009	NYSE	SHOP	Fri, Jun 13, 2014	2.37	2.38	2.37	2.37
2008	NYSE	SHOP	Thu, Jun 12, 2014	2.36	2.38	2.36	2.38
2007	NYSE	SHOP	Wed, Jun 11, 2014	2.36	2.37	2.36	2.36
2006	NYSE	SHOP	Tue, Jun 10, 2014	2.36	2.36	2.35	2.35
2005	NYSE	SHOP	Mon, Jun 9, 2014	2.36	2.36	2.35	2.35
2004	NYSE	SHOP	Fri, Jun 6, 2014	2.36	2.36	2.35	2.35
2003	NYSE	SHOP	Thu, Jun 5, 2014	2.38	2.39	2.36	2.37
2002	NYSE	SHOP	Wed, Jun 4, 2014	2.39	2.39	2.38	2.38
2001	NYSE	SHOP	Tue, Jun 3, 2014	2.39	2.39	2.38	2.39
2000	NYSE	SHOP	Mon, Jun 2, 2014	2.38	2.40	2.38	2.39
1999	NYSE	SHOP	Fri, May 30, 2014	2.39	2.40	2.39	2.39
1998	NYSE	SHOP	Thu, May 29, 2014	2.40	2.40	2.39	2.39
1997	NYSE	SHOP	Wed, May 28, 2014	2.40	2.41	2.40	2.40
1996	NYSE	SHOP	Tue, May 27, 2014	2.41	2.41	2.40	2.40
1995	NYSE	SHOP	Fri, May 23, 2014	2.43	2.43	2.42	2.42
1994	NYSE	SHOP	Thu, May 22, 2014	2.43	2.44	2.42	2.43
1993	NYSE	SHOP	Wed, May 21, 2014	2.45	2.45	2.43	2.43
1992	NYSE	SHOP	Tue, May 20, 2014	2.44	2.46	2.44	2.45
1991	NYSE	SHOP	Mon, May 19, 2014	2.45	2.45	2.44	2.44
1990	NYSE	SHOP	Fri, May 16, 2014	2.46	2.46	2.45	2.45
1989	NYSE	SHOP	Thu, May 15, 2014	2.44	2.47	2.44	2.46
1988	NYSE	SHOP	Wed, May 14, 2014	2.43	2.44	2.43	2.43
1987	NYSE	SHOP	Tue, May 13, 2014	2.42	2.43	2.42	2.42
1986	NYSE	SHOP	Mon, May 12, 2014	2.44	2.44	2.42	2.43
1985	NYSE	SHOP	Fri, May 9, 2014	2.46	2.46	2.45	2.45
1984	NYSE	SHOP	Thu, May 8, 2014	2.45	2.46	2.44	2.45
1983	NYSE	SHOP	Wed, May 7, 2014	2.46	2.48	2.45	2.45
1982	NYSE	SHOP	Tue, May 6, 2014	2.45	2.47	2.45	2.46
1981	NYSE	SHOP	Mon, May 5, 2014	2.46	2.47	2.44	2.44
1980	NYSE	SHOP	Fri, May 2, 2014	2.45	2.45	2.44	2.45
1979	NYSE	SHOP	Thu, May 1, 2014	2.45	2.45	2.44	2.45
1978	NYSE	SHOP	Wed, Apr 30, 2014	2.46	2.46	2.44	2.45
1977	NYSE	SHOP	Tue, Apr 29, 2014	2.46	2.46	2.45	2.45
1976	NYSE	SHOP	Mon, Apr 28, 2014	2.46	2.49	2.45	2.47
1975	NYSE	SHOP	Fri, Apr 25, 2014	2.46	2.48	2.46	2.47
1974	NYSE	SHOP	Thu, Apr 24, 2014	2.45	2.46	2.45	2.45
1973	NYSE	SHOP	Wed, Apr 23, 2014	2.45	2.46	2.45	2.46
1972	NYSE	SHOP	Tue, Apr 22, 2014	2.46	2.46	2.45	2.45
1971	NYSE	SHOP	Mon, Apr 21, 2014	2.47	2.47	2.46	2.46
1970	NYSE	SHOP	Thu, Apr 17, 2014	2.48	2.48	2.47	2.47
1969	NYSE	SHOP	Wed, Apr 16, 2014	2.49	2.50	2.48	2.48
1968	NYSE	SHOP	Tue, Apr 15, 2014	2.51	2.54	2.50	2.50
1967	NYSE	SHOP	Mon, Apr 14, 2014	2.52	2.54	2.51	2.52
1966	NYSE	SHOP	Fri, Apr 11, 2014	2.53	2.54	2.51	2.54
1965	NYSE	SHOP	Thu, Apr 10, 2014	2.46	2.52	2.46	2.52
1964	NYSE	SHOP	Wed, Apr 9, 2014	2.49	2.49	2.46	2.47
1963	NYSE	SHOP	Tue, Apr 8, 2014	2.50	2.51	2.49	2.49
1962	NYSE	SHOP	Mon, Apr 7, 2014	2.48	2.51	2.48	2.50
1961	NYSE	SHOP	Fri, Apr 4, 2014	2.43	2.48	2.43	2.48
1960	NYSE	SHOP	Thu, Apr 3, 2014	2.44	2.45	2.44	2.45
1959	NYSE	SHOP	Wed, Apr 2, 2014	2.45	2.45	2.44	2.44
1958	NYSE	SHOP	Tue, Apr 1, 2014	2.46	2.46	2.45	2.45
1957	NYSE	SHOP	Mon, Mar 31, 2014	2.47	2.47	2.46	2.47
1956	NYSE	SHOP	Fri, Mar 28, 2014	2.49	2.50	2.48	2.49
1955	NYSE	SHOP	Thu, Mar 27, 2014	2.50	2.51	2.49	2.50
1954	NYSE	SHOP	Wed, Mar 26, 2014	2.47	2.50	2.46	2.50
1953	NYSE	SHOP	Tue, Mar 25, 2014	2.48	2.49	2.47	2.48
1952	NYSE	SHOP	Mon, Mar 24, 2014	2.47	2.50	2.47	2.49
1951	NYSE	SHOP	Fri, Mar 21, 2014	2.46	2.48	2.45	2.48
1950	NYSE	SHOP	Thu, Mar 20, 2014	2.49	2.49	2.47	2.47
1949	NYSE	SHOP	Wed, Mar 19, 2014	2.47	2.50	2.47	2.48
1948	NYSE	SHOP	Tue, Mar 18, 2014	2.48	2.49	2.47	2.47
1947	NYSE	SHOP	Mon, Mar 17, 2014	2.50	2.50	2.48	2.49
1946	NYSE	SHOP	Fri, Mar 14, 2014	2.51	2.52	2.50	2.51
1945	NYSE	SHOP	Thu, Mar 13, 2014	2.47	2.51	2.47	2.50
1944	NYSE	SHOP	Wed, Mar 12, 2014	2.49	2.50	2.48	2.48
1943	NYSE	SHOP	Tue, Mar 11, 2014	2.46	2.48	2.46	2.48
1942	NYSE	SHOP	Mon, Mar 10, 2014	2.47	2.48	2.46	2.47
1941	NYSE	SHOP	Fri, Mar 7, 2014	2.46	2.47	2.46	2.46
1940	NYSE	SHOP	Thu, Mar 6, 2014	2.47	2.47	2.46	2.47
1939	NYSE	SHOP	Wed, Mar 5, 2014	2.47	2.47	2.47	2.47
1938	NYSE	SHOP	Tue, Mar 4, 2014	2.48	2.49	2.47	2.47
1937	NYSE	SHOP	Mon, Mar 3, 2014	2.51	2.53	2.50	2.51
1936	NYSE	SHOP	Fri, Feb 28, 2014	2.50	2.51	2.48	2.49
1935	NYSE	SHOP	Thu, Feb 27, 2014	2.52	2.52	2.50	2.50
1934	NYSE	SHOP	Wed, Feb 26, 2014	2.51	2.52	2.50	2.51
1933	NYSE	SHOP	Tue, Feb 25, 2014	2.51	2.52	2.50	2.51
1932	NYSE	SHOP	Mon, Feb 24, 2014	2.52	2.52	2.49	2.51
1931	NYSE	SHOP	Fri, Feb 21, 2014	2.52	2.53	2.51	2.52
1930	NYSE	SHOP	Thu, Feb 20, 2014	2.53	2.54	2.52	2.52
1929	NYSE	SHOP	Wed, Feb 19, 2014	2.53	2.54	2.51	2.54
1928	NYSE	SHOP	Tue, Feb 18, 2014	2.52	2.53	2.52	2.52
1927	NYSE	SHOP	Fri, Feb 14, 2014	2.54	2.54	2.52	2.52
1926	NYSE	SHOP	Thu, Feb 13, 2014	2.57	2.57	2.53	2.54
1925	NYSE	SHOP	Wed, Feb 12, 2014	2.55	2.56	2.54	2.55
1924	NYSE	SHOP	Tue, Feb 11, 2014	2.58	2.58	2.55	2.55
1923	NYSE	SHOP	Mon, Feb 10, 2014	2.59	2.59	2.58	2.58
1922	NYSE	SHOP	Fri, Feb 7, 2014	2.61	2.61	2.58	2.58
1921	NYSE	SHOP	Thu, Feb 6, 2014	2.65	2.65	2.62	2.62
1920	NYSE	SHOP	Wed, Feb 5, 2014	2.66	2.68	2.65	2.65
1919	NYSE	SHOP	Tue, Feb 4, 2014	2.66	2.67	2.64	2.65
1918	NYSE	SHOP	Mon, Feb 3, 2014	2.61	2.67	2.61	2.67
1917	NYSE	SHOP	Fri, Jan 31, 2014	2.63	2.63	2.59	2.61
1916	NYSE	SHOP	Thu, Jan 30, 2014	2.60	2.61	2.59	2.59
1915	NYSE	SHOP	Wed, Jan 29, 2014	2.62	2.63	2.61	2.62
1914	NYSE	SHOP	Tue, Jan 28, 2014	2.61	2.61	2.59	2.60
1913	NYSE	SHOP	Mon, Jan 27, 2014	2.60	2.63	2.59	2.61
1912	NYSE	SHOP	Fri, Jan 24, 2014	2.56	2.60	2.56	2.60
1911	NYSE	SHOP	Thu, Jan 23, 2014	2.54	2.56	2.54	2.55
1910	NYSE	SHOP	Wed, Jan 22, 2014	2.52	2.53	2.52	2.53
1909	NYSE	SHOP	Tue, Jan 21, 2014	2.52	2.54	2.52	2.53
1908	NYSE	SHOP	Fri, Jan 17, 2014	2.53	2.54	2.52	2.54
1907	NYSE	SHOP	Thu, Jan 16, 2014	2.53	2.53	2.52	2.52
1906	NYSE	SHOP	Wed, Jan 15, 2014	2.53	2.53	2.52	2.52
1905	NYSE	SHOP	Tue, Jan 14, 2014	2.56	2.56	2.53	2.53
1904	NYSE	SHOP	Mon, Jan 13, 2014	2.54	2.57	2.53	2.56
1903	NYSE	SHOP	Fri, Jan 10, 2014	2.53	2.55	2.53	2.53
1902	NYSE	SHOP	Thu, Jan 9, 2014	2.53	2.55	2.53	2.54
1901	NYSE	SHOP	Wed, Jan 8, 2014	2.54	2.55	2.53	2.54
1900	NYSE	SHOP	Tue, Jan 7, 2014	2.54	2.55	2.53	2.54
1899	NYSE	SHOP	Mon, Jan 6, 2014	2.54	2.56	2.54	2.55
1898	NYSE	SHOP	Fri, Jan 3, 2014	2.54	2.55	2.54	2.55
1897	NYSE	SHOP	Thu, Jan 2, 2014	2.53	2.55	2.53	2.55
1896	NYSE	SHOP	Tue, Dec 31, 2013	2.53	2.53	2.52	2.52
1895	NYSE	SHOP	Mon, Dec 30, 2013	2.53	2.54	2.53	2.53
1894	NYSE	SHOP	Fri, Dec 27, 2013	2.53	2.54	2.53	2.53
1893	NYSE	SHOP	Thu, Dec 26, 2013	2.54	2.54	2.53	2.53
1892	NYSE	SHOP	Tue, Dec 24, 2013	2.55	2.55	2.55	2.55
1891	NYSE	SHOP	Mon, Dec 23, 2013	2.55	2.56	2.55	2.55
1890	NYSE	SHOP	Fri, Dec 20, 2013	2.58	2.58	2.56	2.57
1889	NYSE	SHOP	Thu, Dec 19, 2013	2.59	2.59	2.58	2.58
1888	NYSE	SHOP	Wed, Dec 18, 2013	2.62	2.64	2.58	2.58
1887	NYSE	SHOP	Tue, Dec 17, 2013	2.61	2.63	2.61	2.62
1886	NYSE	SHOP	Mon, Dec 16, 2013	2.62	2.62	2.61	2.61
1885	NYSE	SHOP	Fri, Dec 13, 2013	2.63	2.64	2.62	2.63
1884	NYSE	SHOP	Thu, Dec 12, 2013	2.62	2.64	2.62	2.63
1883	NYSE	SHOP	Wed, Dec 11, 2013	2.59	2.63	2.59	2.62
1882	NYSE	SHOP	Tue, Dec 10, 2013	2.59	2.60	2.58	2.59
1881	NYSE	SHOP	Mon, Dec 9, 2013	2.58	2.59	2.58	2.58
1880	NYSE	SHOP	Fri, Dec 6, 2013	2.60	2.60	2.59	2.59
1879	NYSE	SHOP	Thu, Dec 5, 2013	2.61	2.62	2.61	2.62
1878	NYSE	SHOP	Wed, Dec 4, 2013	2.62	2.63	2.60	2.61
1877	NYSE	SHOP	Tue, Dec 3, 2013	2.61	2.62	2.60	2.61
1876	NYSE	SHOP	Mon, Dec 2, 2013	2.59	2.60	2.58	2.60
1875	NYSE	SHOP	Fri, Nov 29, 2013	2.59	2.59	2.58	2.59
1874	NYSE	SHOP	Wed, Nov 27, 2013	2.59	2.60	2.59	2.59
1873	NYSE	SHOP	Tue, Nov 26, 2013	2.60	2.60	2.59	2.60
1872	NYSE	SHOP	Mon, Nov 25, 2013	2.59	2.60	2.59	2.60
1871	NYSE	SHOP	Fri, Nov 22, 2013	2.61	2.61	2.59	2.60
1870	NYSE	SHOP	Thu, Nov 21, 2013	2.62	2.62	2.61	2.61
1869	NYSE	SHOP	Wed, Nov 20, 2013	2.62	2.64	2.61	2.63
1868	NYSE	SHOP	Tue, Nov 19, 2013	2.62	2.62	2.61	2.62
1867	NYSE	SHOP	Mon, Nov 18, 2013	2.60	2.62	2.60	2.61
1866	NYSE	SHOP	Fri, Nov 15, 2013	2.61	2.62	2.60	2.60
1865	NYSE	SHOP	Thu, Nov 14, 2013	2.63	2.63	2.62	2.62
1864	NYSE	SHOP	Wed, Nov 13, 2013	2.66	2.66	2.63	2.63
1863	NYSE	SHOP	Tue, Nov 12, 2013	2.65	2.66	2.65	2.65
1862	NYSE	SHOP	Mon, Nov 11, 2013	2.65	2.65	2.64	2.65
1861	NYSE	SHOP	Fri, Nov 8, 2013	2.68	2.69	2.65	2.65
1860	NYSE	SHOP	Thu, Nov 7, 2013	2.65	2.69	2.64	2.68
1859	NYSE	SHOP	Wed, Nov 6, 2013	2.65	2.66	2.65	2.65
1858	NYSE	SHOP	Tue, Nov 5, 2013	2.67	2.67	2.66	2.66
1857	NYSE	SHOP	Mon, Nov 4, 2013	2.66	2.67	2.65	2.66
1856	NYSE	SHOP	Fri, Nov 1, 2013	2.67	2.68	2.66	2.67
1855	NYSE	SHOP	Thu, Oct 31, 2013	2.67	2.68	2.65	2.67
1854	NYSE	SHOP	Wed, Oct 30, 2013	2.65	2.67	2.65	2.66
1853	NYSE	SHOP	Tue, Oct 29, 2013	2.66	2.66	2.65	2.65
1852	NYSE	SHOP	Mon, Oct 28, 2013	2.67	2.67	2.66	2.67
1851	NYSE	SHOP	Fri, Oct 25, 2013	2.68	2.68	2.67	2.67
1850	NYSE	SHOP	Thu, Oct 24, 2013	2.69	2.69	2.68	2.68
1849	NYSE	SHOP	Wed, Oct 23, 2013	2.69	2.70	2.69	2.69
1848	NYSE	SHOP	Tue, Oct 22, 2013	2.69	2.69	2.67	2.68
1847	NYSE	SHOP	Mon, Oct 21, 2013	2.69	2.70	2.69	2.69
1846	NYSE	SHOP	Fri, Oct 18, 2013	2.70	2.71	2.69	2.69
1845	NYSE	SHOP	Thu, Oct 17, 2013	2.74	2.74	2.71	2.71
1844	NYSE	SHOP	Wed, Oct 16, 2013	2.75	2.75	2.73	2.73
1843	NYSE	SHOP	Tue, Oct 15, 2013	2.76	2.77	2.75	2.77
1842	NYSE	SHOP	Mon, Oct 14, 2013	2.78	2.78	2.75	2.75
1841	NYSE	SHOP	Fri, Oct 11, 2013	2.78	2.78	2.76	2.76
1840	NYSE	SHOP	Thu, Oct 10, 2013	2.81	2.81	2.78	2.78
1839	NYSE	SHOP	Wed, Oct 9, 2013	2.84	2.86	2.83	2.84
1838	NYSE	SHOP	Tue, Oct 8, 2013	2.81	2.84	2.81	2.84
1837	NYSE	SHOP	Mon, Oct 7, 2013	2.81	2.81	2.79	2.81
1836	NYSE	SHOP	Fri, Oct 4, 2013	2.80	2.81	2.78	2.79
1835	NYSE	SHOP	Thu, Oct 3, 2013	2.79	2.82	2.78	2.81
1834	NYSE	SHOP	Wed, Oct 2, 2013	2.80	2.80	2.78	2.78
1833	NYSE	SHOP	Tue, Oct 1, 2013	2.80	2.80	2.78	2.78
1832	NYSE	SHOP	Mon, Sep 30, 2013	2.81	2.81	2.79	2.80
1831	NYSE	SHOP	Fri, Sep 27, 2013	2.79	2.79	2.78	2.78
1830	NYSE	SHOP	Thu, Sep 26, 2013	2.78	2.78	2.77	2.77
1829	NYSE	SHOP	Wed, Sep 25, 2013	2.77	2.79	2.77	2.78
1828	NYSE	SHOP	Tue, Sep 24, 2013	2.77	2.78	2.76	2.77
1827	NYSE	SHOP	Mon, Sep 23, 2013	2.76	2.78	2.76	2.77
1826	NYSE	SHOP	Fri, Sep 20, 2013	2.73	2.76	2.73	2.76
1825	NYSE	SHOP	Thu, Sep 19, 2013	2.73	2.74	2.72	2.74
1824	NYSE	SHOP	Wed, Sep 18, 2013	2.77	2.77	2.70	2.73
1823	NYSE	SHOP	Tue, Sep 17, 2013	2.77	2.77	2.76	2.77
1822	NYSE	SHOP	Mon, Sep 16, 2013	2.76	2.78	2.76	2.78
1821	NYSE	SHOP	Fri, Sep 13, 2013	2.80	2.80	2.79	2.79
1820	NYSE	SHOP	Thu, Sep 12, 2013	2.79	2.80	2.79	2.80
1819	NYSE	SHOP	Wed, Sep 11, 2013	2.81	2.81	2.79	2.79
1818	NYSE	SHOP	Tue, Sep 10, 2013	2.81	2.81	2.80	2.80
1817	NYSE	SHOP	Mon, Sep 9, 2013	2.84	2.84	2.82	2.82
1816	NYSE	SHOP	Fri, Sep 6, 2013	2.84	2.88	2.83	2.85
1815	NYSE	SHOP	Thu, Sep 5, 2013	2.85	2.86	2.84	2.85
1814	NYSE	SHOP	Wed, Sep 4, 2013	2.88	2.88	2.85	2.86
1813	NYSE	SHOP	Tue, Sep 3, 2013	2.87	2.89	2.86	2.88
1812	NYSE	SHOP	Fri, Aug 30, 2013	2.88	2.90	2.88	2.89
1811	NYSE	SHOP	Thu, Aug 29, 2013	2.90	2.90	2.87	2.89
1810	NYSE	SHOP	Wed, Aug 28, 2013	2.90	2.90	2.88	2.89
1809	NYSE	SHOP	Tue, Aug 27, 2013	2.88	2.90	2.87	2.90
1808	NYSE	SHOP	Mon, Aug 26, 2013	2.84	2.85	2.83	2.85
1807	NYSE	SHOP	Fri, Aug 23, 2013	2.84	2.86	2.84	2.84
1806	NYSE	SHOP	Thu, Aug 22, 2013	2.87	2.87	2.85	2.85
1805	NYSE	SHOP	Wed, Aug 21, 2013	2.87	2.89	2.85	2.88
1804	NYSE	SHOP	Tue, Aug 20, 2013	2.87	2.87	2.85	2.86
1803	NYSE	SHOP	Mon, Aug 19, 2013	2.86	2.87	2.85	2.87
1802	NYSE	SHOP	Fri, Aug 16, 2013	2.85	2.86	2.84	2.86
1801	NYSE	SHOP	Thu, Aug 15, 2013	2.83	2.85	2.83	2.85
1800	NYSE	SHOP	Wed, Aug 14, 2013	2.79	2.81	2.79	2.81
1799	NYSE	SHOP	Tue, Aug 13, 2013	2.80	2.81	2.79	2.79
1798	NYSE	SHOP	Mon, Aug 12, 2013	2.81	2.81	2.80	2.80
1797	NYSE	SHOP	Fri, Aug 9, 2013	2.80	2.81	2.79	2.80
1796	NYSE	SHOP	Thu, Aug 8, 2013	2.79	2.81	2.78	2.79
1795	NYSE	SHOP	Wed, Aug 7, 2013	2.80	2.81	2.80	2.80
1794	NYSE	SHOP	Tue, Aug 6, 2013	2.78	2.80	2.78	2.79
1793	NYSE	SHOP	Mon, Aug 5, 2013	2.78	2.78	2.77	2.78
1792	NYSE	SHOP	Fri, Aug 2, 2013	2.78	2.79	2.77	2.77
1791	NYSE	SHOP	Thu, Aug 1, 2013	2.79	2.79	2.78	2.78
1790	NYSE	SHOP	Wed, Jul 31, 2013	2.81	2.81	2.79	2.81
1789	NYSE	SHOP	Tue, Jul 30, 2013	2.80	2.82	2.80	2.81
1788	NYSE	SHOP	Mon, Jul 29, 2013	2.81	2.82	2.80	2.81
1787	NYSE	SHOP	Fri, Jul 26, 2013	2.82	2.83	2.80	2.80
1786	NYSE	SHOP	Thu, Jul 25, 2013	2.82	2.82	2.80	2.81
1785	NYSE	SHOP	Wed, Jul 24, 2013	2.79	2.82	2.79	2.81
1784	NYSE	SHOP	Tue, Jul 23, 2013	2.79	2.80	2.79	2.80
1783	NYSE	SHOP	Mon, Jul 22, 2013	2.80	2.80	2.79	2.80
1782	NYSE	SHOP	Fri, Jul 19, 2013	2.81	2.82	2.80	2.80
1781	NYSE	SHOP	Thu, Jul 18, 2013	2.82	2.82	2.80	2.81
1780	NYSE	SHOP	Wed, Jul 17, 2013	2.82	2.83	2.81	2.82
1779	NYSE	SHOP	Tue, Jul 16, 2013	2.82	2.84	2.82	2.83
1778	NYSE	SHOP	Mon, Jul 15, 2013	2.82	2.83	2.82	2.82
1777	NYSE	SHOP	Fri, Jul 12, 2013	2.83	2.84	2.82	2.83
1776	NYSE	SHOP	Thu, Jul 11, 2013	2.84	2.85	2.83	2.83
1775	NYSE	SHOP	Wed, Jul 10, 2013	2.87	2.88	2.86	2.87
1774	NYSE	SHOP	Tue, Jul 9, 2013	2.88	2.89	2.87	2.87
1773	NYSE	SHOP	Mon, Jul 8, 2013	2.89	2.90	2.89	2.89
1772	NYSE	SHOP	Fri, Jul 5, 2013	2.92	2.94	2.91	2.91
1771	NYSE	SHOP	Wed, Jul 3, 2013	2.96	2.96	2.93	2.94
1770	NYSE	SHOP	Tue, Jul 2, 2013	2.95	2.96	2.92	2.95
1769	NYSE	SHOP	Mon, Jul 1, 2013	2.94	2.95	2.92	2.94
1768	NYSE	SHOP	Fri, Jun 28, 2013	2.95	2.97	2.94	2.97
1767	NYSE	SHOP	Thu, Jun 27, 2013	2.95	2.95	2.93	2.95
1766	NYSE	SHOP	Wed, Jun 26, 2013	2.97	2.98	2.96	2.96
1765	NYSE	SHOP	Tue, Jun 25, 2013	2.99	3.02	2.98	2.99
1764	NYSE	SHOP	Mon, Jun 24, 2013	3.02	3.05	3.00	3.02
1763	NYSE	SHOP	Fri, Jun 21, 2013	2.98	3.02	2.97	2.99
1762	NYSE	SHOP	Thu, Jun 20, 2013	2.95	3.00	2.95	3.00
1761	NYSE	SHOP	Wed, Jun 19, 2013	2.88	2.92	2.88	2.92
1760	NYSE	SHOP	Tue, Jun 18, 2013	2.90	2.90	2.88	2.88
1759	NYSE	SHOP	Mon, Jun 17, 2013	2.91	2.92	2.89	2.90
1758	NYSE	SHOP	Fri, Jun 14, 2013	2.91	2.93	2.90	2.93
1757	NYSE	SHOP	Thu, Jun 13, 2013	2.96	2.96	2.90	2.91
1756	NYSE	SHOP	Wed, Jun 12, 2013	2.91	2.96	2.91	2.95
1755	NYSE	SHOP	Tue, Jun 11, 2013	2.93	2.94	2.91	2.93
1754	NYSE	SHOP	Mon, Jun 10, 2013	2.89	2.91	2.89	2.90
1753	NYSE	SHOP	Fri, Jun 7, 2013	2.92	2.93	2.90	2.90
1752	NYSE	SHOP	Thu, Jun 6, 2013	2.97	2.98	2.94	2.94
1751	NYSE	SHOP	Wed, Jun 5, 2013	2.93	2.97	2.93	2.97
1750	NYSE	SHOP	Tue, Jun 4, 2013	2.91	2.94	2.90	2.92
1749	NYSE	SHOP	Mon, Jun 3, 2013	2.92	2.94	2.91	2.91
1748	NYSE	SHOP	Fri, May 31, 2013	2.89	2.93	2.88	2.93
1747	NYSE	SHOP	Thu, May 30, 2013	2.89	2.90	2.87	2.88
1746	NYSE	SHOP	Wed, May 29, 2013	2.89	2.91	2.89	2.90
1745	NYSE	SHOP	Tue, May 28, 2013	2.86	2.89	2.85	2.88
1744	NYSE	SHOP	Fri, May 24, 2013	2.91	2.92	2.89	2.89
1743	NYSE	SHOP	Thu, May 23, 2013	2.91	2.92	2.88	2.89
1742	NYSE	SHOP	Wed, May 22, 2013	2.86	2.90	2.83	2.88
1741	NYSE	SHOP	Tue, May 21, 2013	2.86	2.87	2.85	2.86
1740	NYSE	SHOP	Mon, May 20, 2013	2.87	2.87	2.86	2.87
1739	NYSE	SHOP	Fri, May 17, 2013	2.88	2.89	2.87	2.87
1738	NYSE	SHOP	Thu, May 16, 2013	2.89	2.90	2.88	2.89
1737	NYSE	SHOP	Wed, May 15, 2013	2.90	2.90	2.88	2.88
1736	NYSE	SHOP	Tue, May 14, 2013	2.93	2.93	2.90	2.90
1735	NYSE	SHOP	Mon, May 13, 2013	2.93	2.94	2.92	2.93
1734	NYSE	SHOP	Fri, May 10, 2013	2.94	2.95	2.93	2.93
1733	NYSE	SHOP	Thu, May 9, 2013	2.93	2.95	2.93	2.94
1732	NYSE	SHOP	Wed, May 8, 2013	2.95	2.95	2.93	2.93
1731	NYSE	SHOP	Tue, May 7, 2013	2.95	2.96	2.94	2.95
1730	NYSE	SHOP	Mon, May 6, 2013	2.97	2.97	2.96	2.96
1729	NYSE	SHOP	Fri, May 3, 2013	2.97	2.97	2.96	2.97
1728	NYSE	SHOP	Thu, May 2, 2013	3.02	3.02	3.00	3.00
1727	NYSE	SHOP	Wed, May 1, 2013	3.01	3.03	3.01	3.03
1726	NYSE	SHOP	Tue, Apr 30, 2013	3.01	3.02	3.00	3.00
1725	NYSE	SHOP	Mon, Apr 29, 2013	3.02	3.02	3.00	3.01
1724	NYSE	SHOP	Fri, Apr 26, 2013	3.03	3.04	3.02	3.03
1723	NYSE	SHOP	Thu, Apr 25, 2013	3.03	3.03	3.01	3.02
1722	NYSE	SHOP	Wed, Apr 24, 2013	3.04	3.04	3.03	3.04
1721	NYSE	SHOP	Tue, Apr 23, 2013	3.05	3.07	3.03	3.04
1720	NYSE	SHOP	Mon, Apr 22, 2013	3.08	3.10	3.06	3.07
1719	NYSE	SHOP	Fri, Apr 19, 2013	3.10	3.11	3.08	3.08
1718	NYSE	SHOP	Thu, Apr 18, 2013	3.09	3.12	3.08	3.11
1717	NYSE	SHOP	Wed, Apr 17, 2013	3.07	3.11	3.07	3.09
1716	NYSE	SHOP	Tue, Apr 16, 2013	3.07	3.08	3.04	3.04
1715	NYSE	SHOP	Mon, Apr 15, 2013	3.04	3.09	3.03	3.09
1714	NYSE	SHOP	Fri, Apr 12, 2013	3.02	3.04	3.02	3.02
1713	NYSE	SHOP	Thu, Apr 11, 2013	3.02	3.03	3.00	3.01
1712	NYSE	SHOP	Wed, Apr 10, 2013	3.05	3.05	3.02	3.02
1711	NYSE	SHOP	Tue, Apr 9, 2013	3.07	3.08	3.05	3.06
1710	NYSE	SHOP	Mon, Apr 8, 2013	3.09	3.10	3.07	3.07
1709	NYSE	SHOP	Fri, Apr 5, 2013	3.12	3.12	3.09	3.09
1708	NYSE	SHOP	Thu, Apr 4, 2013	3.09	3.10	3.07	3.08
1707	NYSE	SHOP	Wed, Apr 3, 2013	3.06	3.10	3.06	3.09
1706	NYSE	SHOP	Tue, Apr 2, 2013	3.07	3.07	3.05	3.06
1705	NYSE	SHOP	Mon, Apr 1, 2013	3.07	3.08	3.06	3.08
1704	NYSE	SHOP	Thu, Mar 28, 2013	3.08	3.08	3.06	3.07
1703	NYSE	SHOP	Wed, Mar 27, 2013	3.09	3.10	3.07	3.07
1702	NYSE	SHOP	Tue, Mar 26, 2013	3.09	3.09	3.07	3.07
1701	NYSE	SHOP	Mon, Mar 25, 2013	3.08	3.11	3.07	3.10
1700	NYSE	SHOP	Fri, Mar 22, 2013	3.10	3.10	3.09	3.09
1699	NYSE	SHOP	Thu, Mar 21, 2013	3.10	3.12	3.09	3.11
1698	NYSE	SHOP	Wed, Mar 20, 2013	3.09	3.09	3.08	3.09
1697	NYSE	SHOP	Tue, Mar 19, 2013	3.09	3.13	3.09	3.11
1696	NYSE	SHOP	Mon, Mar 18, 2013	3.11	3.12	3.09	3.10
1695	NYSE	SHOP	Fri, Mar 15, 2013	3.08	3.09	3.08	3.08
1694	NYSE	SHOP	Thu, Mar 14, 2013	3.09	3.09	3.08	3.08
1693	NYSE	SHOP	Wed, Mar 13, 2013	3.10	3.11	3.09	3.10
1692	NYSE	SHOP	Tue, Mar 12, 2013	3.10	3.11	3.09	3.10
1691	NYSE	SHOP	Mon, Mar 11, 2013	3.11	3.11	3.09	3.09
1690	NYSE	SHOP	Fri, Mar 8, 2013	3.10	3.12	3.10	3.11
1689	NYSE	SHOP	Thu, Mar 7, 2013	3.12	3.12	3.11	3.12
1688	NYSE	SHOP	Wed, Mar 6, 2013	3.12	3.13	3.12	3.12
1687	NYSE	SHOP	Tue, Mar 5, 2013	3.14	3.14	3.12	3.13
1686	NYSE	SHOP	Mon, Mar 4, 2013	3.18	3.19	3.16	3.16
1685	NYSE	SHOP	Fri, Mar 1, 2013	3.20	3.21	3.17	3.17
1684	NYSE	SHOP	Thu, Feb 28, 2013	3.18	3.19	3.16	3.19
1683	NYSE	SHOP	Wed, Feb 27, 2013	3.22	3.23	3.17	3.18
1682	NYSE	SHOP	Tue, Feb 26, 2013	3.23	3.25	3.22	3.22
1681	NYSE	SHOP	Mon, Feb 25, 2013	3.17	3.24	3.16	3.24
1680	NYSE	SHOP	Fri, Feb 22, 2013	3.20	3.20	3.18	3.18
1679	NYSE	SHOP	Thu, Feb 21, 2013	3.20	3.22	3.20	3.21
1678	NYSE	SHOP	Wed, Feb 20, 2013	3.16	3.19	3.16	3.19
1677	NYSE	SHOP	Tue, Feb 19, 2013	3.17	3.17	3.15	3.15
1676	NYSE	SHOP	Fri, Feb 15, 2013	3.17	3.19	3.17	3.18
1675	NYSE	SHOP	Thu, Feb 14, 2013	3.19	3.19	3.17	3.17
1674	NYSE	SHOP	Wed, Feb 13, 2013	3.17	3.19	3.17	3.18
1673	NYSE	SHOP	Tue, Feb 12, 2013	3.19	3.19	3.17	3.18
1672	NYSE	SHOP	Mon, Feb 11, 2013	3.19	3.19	3.18	3.19
1671	NYSE	SHOP	Fri, Feb 8, 2013	3.20	3.20	3.18	3.19
1670	NYSE	SHOP	Thu, Feb 7, 2013	3.20	3.23	3.19	3.20
1669	NYSE	SHOP	Wed, Feb 6, 2013	3.21	3.21	3.20	3.20
1668	NYSE	SHOP	Tue, Feb 5, 2013	3.22	3.22	3.19	3.20
1667	NYSE	SHOP	Mon, Feb 4, 2013	3.22	3.24	3.21	3.23
1666	NYSE	SHOP	Fri, Feb 1, 2013	3.21	3.22	3.19	3.20
1665	NYSE	SHOP	Thu, Jan 31, 2013	3.23	3.23	3.21	3.23
1664	NYSE	SHOP	Wed, Jan 30, 2013	3.21	3.23	3.20	3.22
1663	NYSE	SHOP	Tue, Jan 29, 2013	3.23	3.23	3.21	3.21
1662	NYSE	SHOP	Mon, Jan 28, 2013	3.22	3.24	3.22	3.23
1661	NYSE	SHOP	Fri, Jan 25, 2013	3.23	3.24	3.22	3.22
1660	NYSE	SHOP	Thu, Jan 24, 2013	3.24	3.25	3.22	3.24
1659	NYSE	SHOP	Wed, Jan 23, 2013	3.24	3.25	3.24	3.24
1658	NYSE	SHOP	Tue, Jan 22, 2013	3.26	3.27	3.24	3.25
1657	NYSE	SHOP	Fri, Jan 18, 2013	3.27	3.28	3.26	3.26
1656	NYSE	SHOP	Thu, Jan 17, 2013	3.28	3.28	3.26	3.27
1655	NYSE	SHOP	Wed, Jan 16, 2013	3.30	3.30	3.29	3.29
1654	NYSE	SHOP	Tue, Jan 15, 2013	3.31	3.31	3.29	3.29
1653	NYSE	SHOP	Mon, Jan 14, 2013	3.29	3.30	3.29	3.29
1652	NYSE	SHOP	Fri, Jan 11, 2013	3.29	3.30	3.29	3.29
1651	NYSE	SHOP	Thu, Jan 10, 2013	3.30	3.32	3.29	3.29
1650	NYSE	SHOP	Wed, Jan 9, 2013	3.32	3.32	3.31	3.32
1649	NYSE	SHOP	Tue, Jan 8, 2013	3.32	3.34	3.32	3.32
1648	NYSE	SHOP	Mon, Jan 7, 2013	3.32	3.33	3.31	3.32
1647	NYSE	SHOP	Fri, Jan 4, 2013	3.32	3.32	3.30	3.31
1646	NYSE	SHOP	Thu, Jan 3, 2013	3.32	3.33	3.31	3.32
1645	NYSE	SHOP	Wed, Jan 2, 2013	3.34	3.35	3.31	3.32
1644	NYSE	SHOP	Mon, Dec 31, 2012	3.47	3.47	3.40	3.40
1643	NYSE	SHOP	Fri, Dec 28, 2012	3.45	3.46	3.43	3.46
1642	NYSE	SHOP	Thu, Dec 27, 2012	3.42	3.46	3.41	3.43
1641	NYSE	SHOP	Wed, Dec 26, 2012	3.40	3.43	3.40	3.42
1640	NYSE	SHOP	Mon, Dec 24, 2012	3.40	3.41	3.40	3.40
1639	NYSE	SHOP	Fri, Dec 21, 2012	3.41	3.41	3.39	3.39
1638	NYSE	SHOP	Thu, Dec 20, 2012	3.38	3.39	3.36	3.36
1637	NYSE	SHOP	Wed, Dec 19, 2012	3.35	3.38	3.35	3.38
1636	NYSE	SHOP	Tue, Dec 18, 2012	3.39	3.40	3.36	3.36
1635	NYSE	SHOP	Mon, Dec 17, 2012	3.43	3.43	3.40	3.40
1634	NYSE	SHOP	Fri, Dec 14, 2012	3.43	3.44	3.43	3.44
1633	NYSE	SHOP	Thu, Dec 13, 2012	3.41	3.43	3.40	3.43
1632	NYSE	SHOP	Wed, Dec 12, 2012	3.39	3.41	3.38	3.41
1631	NYSE	SHOP	Tue, Dec 11, 2012	3.42	3.42	3.39	3.41
1630	NYSE	SHOP	Mon, Dec 10, 2012	3.43	3.44	3.42	3.43
1629	NYSE	SHOP	Fri, Dec 7, 2012	3.43	3.45	3.42	3.43
1628	NYSE	SHOP	Thu, Dec 6, 2012	3.46	3.46	3.44	3.44
1627	NYSE	SHOP	Wed, Dec 5, 2012	3.46	3.48	3.44	3.45
1626	NYSE	SHOP	Tue, Dec 4, 2012	3.46	3.47	3.45	3.46
1625	NYSE	SHOP	Mon, Dec 3, 2012	3.42	3.46	3.42	3.45
1624	NYSE	SHOP	Fri, Nov 30, 2012	3.44	3.45	3.43	3.44
1623	NYSE	SHOP	Thu, Nov 29, 2012	3.44	3.46	3.43	3.44
1622	NYSE	SHOP	Wed, Nov 28, 2012	3.50	3.52	3.45	3.46
1621	NYSE	SHOP	Tue, Nov 27, 2012	3.47	3.49	3.46	3.48
1620	NYSE	SHOP	Mon, Nov 26, 2012	3.48	3.49	3.46	3.46
1619	NYSE	SHOP	Fri, Nov 23, 2012	3.49	3.49	3.46	3.46
1618	NYSE	SHOP	Wed, Nov 21, 2012	3.51	3.52	3.50	3.51
1617	NYSE	SHOP	Tue, Nov 20, 2012	3.52	3.54	3.51	3.51
1616	NYSE	SHOP	Mon, Nov 19, 2012	3.55	3.55	3.51	3.51
1615	NYSE	SHOP	Fri, Nov 16, 2012	3.60	3.63	3.58	3.59
1614	NYSE	SHOP	Thu, Nov 15, 2012	3.60	3.62	3.59	3.61
1613	NYSE	SHOP	Wed, Nov 14, 2012	3.54	3.61	3.54	3.60
1612	NYSE	SHOP	Tue, Nov 13, 2012	3.56	3.56	3.51	3.55
1611	NYSE	SHOP	Mon, Nov 12, 2012	3.53	3.55	3.53	3.54
1610	NYSE	SHOP	Fri, Nov 9, 2012	3.56	3.56	3.51	3.54
1609	NYSE	SHOP	Thu, Nov 8, 2012	3.50	3.55	3.49	3.55
1608	NYSE	SHOP	Wed, Nov 7, 2012	3.46	3.52	3.46	3.50
1607	NYSE	SHOP	Tue, Nov 6, 2012	3.44	3.45	3.41	3.43
1606	NYSE	SHOP	Mon, Nov 5, 2012	3.47	3.48	3.45	3.45
1605	NYSE	SHOP	Fri, Nov 2, 2012	3.41	3.46	3.41	3.46
1604	NYSE	SHOP	Thu, Nov 1, 2012	3.46	3.46	3.43	3.43
1603	NYSE	SHOP	Wed, Oct 31, 2012	3.46	3.48	3.45	3.47
1602	NYSE	SHOP	Fri, Oct 26, 2012	3.47	3.49	3.46	3.47
1601	NYSE	SHOP	Thu, Oct 25, 2012	3.45	3.49	3.44	3.46
1600	NYSE	SHOP	Wed, Oct 24, 2012	3.46	3.48	3.45	3.48
1599	NYSE	SHOP	Tue, Oct 23, 2012	3.46	3.48	3.45	3.47
1598	NYSE	SHOP	Mon, Oct 22, 2012	3.43	3.45	3.41	3.42
1597	NYSE	SHOP	Fri, Oct 19, 2012	3.37	3.43	3.37	3.42
1596	NYSE	SHOP	Thu, Oct 18, 2012	3.36	3.37	3.35	3.36
1595	NYSE	SHOP	Wed, Oct 17, 2012	3.37	3.37	3.35	3.35
1594	NYSE	SHOP	Tue, Oct 16, 2012	3.39	3.39	3.37	3.37
1593	NYSE	SHOP	Mon, Oct 15, 2012	3.43	3.44	3.40	3.41
1592	NYSE	SHOP	Fri, Oct 12, 2012	3.42	3.44	3.41	3.43
1591	NYSE	SHOP	Thu, Oct 11, 2012	3.40	3.42	3.39	3.42
1590	NYSE	SHOP	Wed, Oct 10, 2012	3.40	3.43	3.40	3.42
1589	NYSE	SHOP	Tue, Oct 9, 2012	3.37	3.40	3.37	3.40
1588	NYSE	SHOP	Mon, Oct 8, 2012	3.37	3.38	3.36	3.37
1587	NYSE	SHOP	Fri, Oct 5, 2012	3.34	3.37	3.33	3.36
1586	NYSE	SHOP	Thu, Oct 4, 2012	3.37	3.37	3.35	3.36
1585	NYSE	SHOP	Wed, Oct 3, 2012	3.39	3.41	3.37	3.38
1584	NYSE	SHOP	Tue, Oct 2, 2012	3.39	3.41	3.38	3.40
1583	NYSE	SHOP	Mon, Oct 1, 2012	3.40	3.41	3.37	3.40
1582	NYSE	SHOP	Fri, Sep 28, 2012	3.41	3.42	3.40	3.41
1581	NYSE	SHOP	Thu, Sep 27, 2012	3.41	3.42	3.39	3.39
1580	NYSE	SHOP	Wed, Sep 26, 2012	3.41	3.43	3.41	3.43
1579	NYSE	SHOP	Tue, Sep 25, 2012	3.36	3.41	3.36	3.40
1578	NYSE	SHOP	Mon, Sep 24, 2012	3.38	3.38	3.36	3.37
1577	NYSE	SHOP	Fri, Sep 21, 2012	3.35	3.37	3.35	3.37
1576	NYSE	SHOP	Thu, Sep 20, 2012	3.38	3.39	3.36	3.37
1575	NYSE	SHOP	Wed, Sep 19, 2012	3.36	3.37	3.35	3.36
1574	NYSE	SHOP	Tue, Sep 18, 2012	3.37	3.38	3.36	3.37
1573	NYSE	SHOP	Mon, Sep 17, 2012	3.36	3.37	3.35	3.36
1572	NYSE	SHOP	Fri, Sep 14, 2012	3.36	3.36	3.33	3.35
1571	NYSE	SHOP	Thu, Sep 13, 2012	3.42	3.43	3.36	3.37
1570	NYSE	SHOP	Wed, Sep 12, 2012	3.42	3.43	3.42	3.42
1569	NYSE	SHOP	Tue, Sep 11, 2012	3.44	3.44	3.42	3.43
1568	NYSE	SHOP	Mon, Sep 10, 2012	3.43	3.44	3.42	3.44
1567	NYSE	SHOP	Fri, Sep 7, 2012	3.43	3.43	3.42	3.42
1566	NYSE	SHOP	Thu, Sep 6, 2012	3.49	3.49	3.44	3.44
1565	NYSE	SHOP	Wed, Sep 5, 2012	3.50	3.51	3.49	3.51
1564	NYSE	SHOP	Tue, Sep 4, 2012	3.51	3.53	3.49	3.51
1563	NYSE	SHOP	Fri, Aug 31, 2012	3.50	3.52	3.49	3.50
1562	NYSE	SHOP	Thu, Aug 30, 2012	3.51	3.53	3.51	3.52
1561	NYSE	SHOP	Wed, Aug 29, 2012	3.49	3.50	3.48	3.49
1560	NYSE	SHOP	Tue, Aug 28, 2012	3.50	3.51	3.49	3.50
1559	NYSE	SHOP	Mon, Aug 27, 2012	3.48	3.50	3.48	3.49
1558	NYSE	SHOP	Fri, Aug 24, 2012	3.53	3.53	3.49	3.49
1557	NYSE	SHOP	Thu, Aug 23, 2012	3.50	3.52	3.50	3.52
1556	NYSE	SHOP	Wed, Aug 22, 2012	3.50	3.51	3.48	3.49
1555	NYSE	SHOP	Tue, Aug 21, 2012	3.47	3.50	3.46	3.49
1554	NYSE	SHOP	Mon, Aug 20, 2012	3.48	3.49	3.48	3.48
1553	NYSE	SHOP	Fri, Aug 17, 2012	3.48	3.49	3.48	3.48
1552	NYSE	SHOP	Thu, Aug 16, 2012	3.51	3.51	3.48	3.48
1551	NYSE	SHOP	Wed, Aug 15, 2012	3.52	3.52	3.50	3.51
1550	NYSE	SHOP	Tue, Aug 14, 2012	3.50	3.52	3.50	3.51
1549	NYSE	SHOP	Mon, Aug 13, 2012	3.52	3.53	3.51	3.51
1548	NYSE	SHOP	Fri, Aug 10, 2012	3.53	3.54	3.51	3.51
1547	NYSE	SHOP	Thu, Aug 9, 2012	3.53	3.53	3.51	3.52
1546	NYSE	SHOP	Wed, Aug 8, 2012	3.54	3.54	3.52	3.52
1545	NYSE	SHOP	Tue, Aug 7, 2012	3.53	3.53	3.51	3.53
1544	NYSE	SHOP	Mon, Aug 6, 2012	3.54	3.55	3.53	3.54
1543	NYSE	SHOP	Fri, Aug 3, 2012	3.57	3.57	3.54	3.55
1542	NYSE	SHOP	Thu, Aug 2, 2012	3.63	3.65	3.60	3.62
1541	NYSE	SHOP	Wed, Aug 1, 2012	3.57	3.60	3.57	3.60
1540	NYSE	SHOP	Tue, Jul 31, 2012	3.58	3.59	3.57	3.59
1539	NYSE	SHOP	Mon, Jul 30, 2012	3.57	3.58	3.55	3.57
1538	NYSE	SHOP	Fri, Jul 27, 2012	3.62	3.62	3.56	3.57
1537	NYSE	SHOP	Thu, Jul 26, 2012	3.64	3.66	3.63	3.64
1536	NYSE	SHOP	Wed, Jul 25, 2012	3.69	3.72	3.68	3.70
1535	NYSE	SHOP	Tue, Jul 24, 2012	3.67	3.72	3.66	3.70
1534	NYSE	SHOP	Mon, Jul 23, 2012	3.69	3.70	3.66	3.67
1533	NYSE	SHOP	Fri, Jul 20, 2012	3.62	3.64	3.61	3.63
1532	NYSE	SHOP	Thu, Jul 19, 2012	3.60	3.61	3.59	3.60
1531	NYSE	SHOP	Wed, Jul 18, 2012	3.64	3.65	3.60	3.61
1530	NYSE	SHOP	Tue, Jul 17, 2012	3.65	3.68	3.63	3.63
1529	NYSE	SHOP	Mon, Jul 16, 2012	3.66	3.68	3.65	3.66
1528	NYSE	SHOP	Fri, Jul 13, 2012	3.71	3.71	3.65	3.65
1527	NYSE	SHOP	Thu, Jul 12, 2012	3.72	3.74	3.70	3.72
1526	NYSE	SHOP	Wed, Jul 11, 2012	3.70	3.72	3.69	3.70
1525	NYSE	SHOP	Tue, Jul 10, 2012	3.65	3.71	3.64	3.70
1524	NYSE	SHOP	Mon, Jul 9, 2012	3.66	3.68	3.66	3.67
1523	NYSE	SHOP	Fri, Jul 6, 2012	3.66	3.68	3.66	3.66
1522	NYSE	SHOP	Thu, Jul 5, 2012	3.62	3.64	3.61	3.63
1521	NYSE	SHOP	Tue, Jul 3, 2012	3.64	3.64	3.61	3.61
1520	NYSE	SHOP	Mon, Jul 2, 2012	3.64	3.66	3.63	3.64
1519	NYSE	SHOP	Fri, Jun 29, 2012	3.67	3.68	3.64	3.65
1518	NYSE	SHOP	Thu, Jun 28, 2012	3.75	3.78	3.73	3.74
1517	NYSE	SHOP	Wed, Jun 27, 2012	3.75	3.75	3.72	3.73
1516	NYSE	SHOP	Tue, Jun 26, 2012	3.77	3.79	3.75	3.76
1515	NYSE	SHOP	Mon, Jun 25, 2012	3.76	3.80	3.76	3.78
1514	NYSE	SHOP	Fri, Jun 22, 2012	3.73	3.75	3.72	3.72
1513	NYSE	SHOP	Thu, Jun 21, 2012	3.67	3.76	3.66	3.75
1512	NYSE	SHOP	Wed, Jun 20, 2012	3.66	3.70	3.65	3.67
1511	NYSE	SHOP	Tue, Jun 19, 2012	3.68	3.68	3.65	3.66
1510	NYSE	SHOP	Mon, Jun 18, 2012	3.72	3.73	3.69	3.70
1509	NYSE	SHOP	Fri, Jun 15, 2012	3.73	3.74	3.70	3.71
1508	NYSE	SHOP	Thu, Jun 14, 2012	3.78	3.79	3.73	3.75
1507	NYSE	SHOP	Wed, Jun 13, 2012	3.77	3.80	3.75	3.78
1506	NYSE	SHOP	Tue, Jun 12, 2012	3.79	3.81	3.76	3.76
1505	NYSE	SHOP	Mon, Jun 11, 2012	3.73	3.81	3.73	3.80
1504	NYSE	SHOP	Fri, Jun 8, 2012	3.80	3.81	3.76	3.76
1503	NYSE	SHOP	Thu, Jun 7, 2012	3.75	3.80	3.75	3.79
1502	NYSE	SHOP	Wed, Jun 6, 2012	3.85	3.85	3.79	3.79
1501	NYSE	SHOP	Tue, Jun 5, 2012	3.92	3.92	3.87	3.88
1500	NYSE	SHOP	Mon, Jun 4, 2012	3.90	3.94	3.89	3.91
1499	NYSE	SHOP	Fri, Jun 1, 2012	3.87	3.91	3.86	3.91
1498	NYSE	SHOP	Thu, May 31, 2012	3.80	3.84	3.78	3.81
1497	NYSE	SHOP	Wed, May 30, 2012	3.78	3.81	3.78	3.80
1496	NYSE	SHOP	Tue, May 29, 2012	3.76	3.77	3.74	3.75
1495	NYSE	SHOP	Fri, May 25, 2012	3.78	3.80	3.77	3.79
1494	NYSE	SHOP	Thu, May 24, 2012	3.78	3.81	3.77	3.78
1493	NYSE	SHOP	Wed, May 23, 2012	3.82	3.85	3.78	3.79
1492	NYSE	SHOP	Tue, May 22, 2012	3.79	3.82	3.76	3.79
1491	NYSE	SHOP	Mon, May 21, 2012	3.85	3.86	3.80	3.80
1490	NYSE	SHOP	Fri, May 18, 2012	3.82	3.87	3.81	3.86
1489	NYSE	SHOP	Thu, May 17, 2012	3.78	3.83	3.77	3.83
1488	NYSE	SHOP	Wed, May 16, 2012	3.74	3.78	3.73	3.78
1487	NYSE	SHOP	Tue, May 15, 2012	3.74	3.77	3.72	3.76
1486	NYSE	SHOP	Mon, May 14, 2012	3.73	3.75	3.71	3.74
1485	NYSE	SHOP	Fri, May 11, 2012	3.71	3.71	3.66	3.70
1484	NYSE	SHOP	Thu, May 10, 2012	3.67	3.70	3.67	3.69
1483	NYSE	SHOP	Wed, May 9, 2012	3.71	3.73	3.67	3.69
1482	NYSE	SHOP	Tue, May 8, 2012	3.68	3.72	3.67	3.67
1481	NYSE	SHOP	Mon, May 7, 2012	3.68	3.68	3.65	3.66
1480	NYSE	SHOP	Fri, May 4, 2012	3.62	3.66	3.62	3.66
1479	NYSE	SHOP	Thu, May 3, 2012	3.58	3.61	3.57	3.60
1478	NYSE	SHOP	Wed, May 2, 2012	3.59	3.60	3.57	3.58
1477	NYSE	SHOP	Tue, May 1, 2012	3.59	3.59	3.54	3.57
1476	NYSE	SHOP	Mon, Apr 30, 2012	3.58	3.60	3.58	3.59
1475	NYSE	SHOP	Fri, Apr 27, 2012	3.57	3.59	3.57	3.58
1474	NYSE	SHOP	Thu, Apr 26, 2012	3.61	3.62	3.58	3.58
1473	NYSE	SHOP	Wed, Apr 25, 2012	3.62	3.62	3.61	3.61
1472	NYSE	SHOP	Tue, Apr 24, 2012	3.67	3.67	3.65	3.66
1471	NYSE	SHOP	Mon, Apr 23, 2012	3.68	3.69	3.67	3.67
1470	NYSE	SHOP	Fri, Apr 20, 2012	3.63	3.64	3.62	3.64
1469	NYSE	SHOP	Thu, Apr 19, 2012	3.62	3.66	3.61	3.65
1468	NYSE	SHOP	Wed, Apr 18, 2012	3.63	3.63	3.61	3.62
1467	NYSE	SHOP	Tue, Apr 17, 2012	3.65	3.65	3.60	3.61
1466	NYSE	SHOP	Mon, Apr 16, 2012	3.64	3.68	3.64	3.67
1465	NYSE	SHOP	Fri, Apr 13, 2012	3.63	3.67	3.63	3.66
1464	NYSE	SHOP	Thu, Apr 12, 2012	3.67	3.67	3.62	3.62
1463	NYSE	SHOP	Wed, Apr 11, 2012	3.66	3.68	3.65	3.67
1462	NYSE	SHOP	Tue, Apr 10, 2012	3.65	3.70	3.64	3.70
1461	NYSE	SHOP	Mon, Apr 9, 2012	3.64	3.65	3.62	3.64
1460	NYSE	SHOP	Thu, Apr 5, 2012	3.61	3.61	3.59	3.60
1459	NYSE	SHOP	Wed, Apr 4, 2012	3.59	3.61	3.58	3.60
1458	NYSE	SHOP	Tue, Apr 3, 2012	3.55	3.58	3.55	3.56
1457	NYSE	SHOP	Mon, Apr 2, 2012	3.58	3.58	3.54	3.55
1456	NYSE	SHOP	Fri, Mar 30, 2012	3.57	3.59	3.57	3.58
1455	NYSE	SHOP	Thu, Mar 29, 2012	3.60	3.62	3.58	3.59
1454	NYSE	SHOP	Wed, Mar 28, 2012	3.57	3.60	3.56	3.58
1453	NYSE	SHOP	Tue, Mar 27, 2012	3.55	3.57	3.55	3.56
1452	NYSE	SHOP	Mon, Mar 26, 2012	3.58	3.58	3.55	3.55
1451	NYSE	SHOP	Fri, Mar 23, 2012	3.61	3.63	3.60	3.60
1450	NYSE	SHOP	Thu, Mar 22, 2012	3.62	3.63	3.61	3.62
1449	NYSE	SHOP	Wed, Mar 21, 2012	3.58	3.60	3.58	3.59
1448	NYSE	SHOP	Tue, Mar 20, 2012	3.59	3.60	3.58	3.58
1447	NYSE	SHOP	Mon, Mar 19, 2012	3.59	3.59	3.56	3.57
1446	NYSE	SHOP	Fri, Mar 16, 2012	3.59	3.60	3.58	3.59
1445	NYSE	SHOP	Thu, Mar 15, 2012	3.61	3.62	3.59	3.59
1444	NYSE	SHOP	Wed, Mar 14, 2012	3.61	3.63	3.60	3.61
1443	NYSE	SHOP	Tue, Mar 13, 2012	3.66	3.66	3.61	3.61
1442	NYSE	SHOP	Mon, Mar 12, 2012	3.68	3.69	3.67	3.68
1441	NYSE	SHOP	Fri, Mar 9, 2012	3.68	3.69	3.67	3.68
1440	NYSE	SHOP	Thu, Mar 8, 2012	3.71	3.71	3.68	3.69
1439	NYSE	SHOP	Wed, Mar 7, 2012	3.75	3.75	3.72	3.73
1438	NYSE	SHOP	Tue, Mar 6, 2012	3.74	3.77	3.74	3.76
1437	NYSE	SHOP	Mon, Mar 5, 2012	3.69	3.71	3.69	3.70
1436	NYSE	SHOP	Fri, Mar 2, 2012	3.68	3.70	3.67	3.69
1435	NYSE	SHOP	Thu, Mar 1, 2012	3.69	3.69	3.67	3.68
1434	NYSE	SHOP	Wed, Feb 29, 2012	3.67	3.70	3.66	3.70
1433	NYSE	SHOP	Tue, Feb 28, 2012	3.69	3.70	3.68	3.68
1432	NYSE	SHOP	Mon, Feb 27, 2012	3.72	3.73	3.68	3.69
1431	NYSE	SHOP	Fri, Feb 24, 2012	3.70	3.71	3.69	3.70
1430	NYSE	SHOP	Thu, Feb 23, 2012	3.73	3.74	3.70	3.71
1429	NYSE	SHOP	Wed, Feb 22, 2012	3.72	3.73	3.71	3.73
1428	NYSE	SHOP	Tue, Feb 21, 2012	3.70	3.72	3.70	3.71
1427	NYSE	SHOP	Fri, Feb 17, 2012	3.71	3.73	3.71	3.71
1426	NYSE	SHOP	Thu, Feb 16, 2012	3.77	3.77	3.72	3.72
1425	NYSE	SHOP	Wed, Feb 15, 2012	3.73	3.77	3.73	3.77
1424	NYSE	SHOP	Tue, Feb 14, 2012	3.75	3.77	3.75	3.75
1423	NYSE	SHOP	Mon, Feb 13, 2012	3.74	3.76	3.74	3.74
1422	NYSE	SHOP	Fri, Feb 10, 2012	3.78	3.79	3.77	3.77
1421	NYSE	SHOP	Thu, Feb 9, 2012	3.74	3.76	3.74	3.74
1420	NYSE	SHOP	Wed, Feb 8, 2012	3.76	3.77	3.75	3.75
1419	NYSE	SHOP	Tue, Feb 7, 2012	3.78	3.79	3.75	3.76
1418	NYSE	SHOP	Mon, Feb 6, 2012	3.78	3.79	3.77	3.77
1417	NYSE	SHOP	Fri, Feb 3, 2012	3.78	3.79	3.77	3.77
1416	NYSE	SHOP	Thu, Feb 2, 2012	3.82	3.83	3.81	3.82
1415	NYSE	SHOP	Wed, Feb 1, 2012	3.83	3.84	3.81	3.83
1414	NYSE	SHOP	Tue, Jan 31, 2012	3.84	3.88	3.84	3.86
1413	NYSE	SHOP	Mon, Jan 30, 2012	3.88	3.90	3.86	3.86
1412	NYSE	SHOP	Fri, Jan 27, 2012	3.86	3.86	3.84	3.85
1411	NYSE	SHOP	Thu, Jan 26, 2012	3.81	3.86	3.80	3.84
1410	NYSE	SHOP	Wed, Jan 25, 2012	3.86	3.88	3.82	3.83
1409	NYSE	SHOP	Tue, Jan 24, 2012	3.88	3.88	3.86	3.86
1408	NYSE	SHOP	Mon, Jan 23, 2012	3.86	3.87	3.83	3.85
1407	NYSE	SHOP	Fri, Jan 20, 2012	3.87	3.87	3.86	3.86
1406	NYSE	SHOP	Thu, Jan 19, 2012	3.87	3.88	3.86	3.86
1405	NYSE	SHOP	Wed, Jan 18, 2012	3.92	3.93	3.88	3.88
1404	NYSE	SHOP	Tue, Jan 17, 2012	3.90	3.93	3.89	3.92
1403	NYSE	SHOP	Fri, Jan 13, 2012	3.95	3.97	3.93	3.93
1402	NYSE	SHOP	Thu, Jan 12, 2012	3.92	3.95	3.91	3.92
1401	NYSE	SHOP	Wed, Jan 11, 2012	3.94	3.95	3.92	3.92
1400	NYSE	SHOP	Tue, Jan 10, 2012	3.92	3.93	3.91	3.93
1399	NYSE	SHOP	Mon, Jan 9, 2012	3.97	3.98	3.96	3.97
1398	NYSE	SHOP	Fri, Jan 6, 2012	3.96	3.99	3.96	3.97
1397	NYSE	SHOP	Thu, Jan 5, 2012	3.99	4.01	3.96	3.96
1396	NYSE	SHOP	Wed, Jan 4, 2012	3.99	4.01	3.97	3.97
1395	NYSE	SHOP	Tue, Jan 3, 2012	3.97	3.98	3.95	3.98
1394	NYSE	SHOP	Fri, Dec 30, 2011	4.03	4.04	4.02	4.04
1393	NYSE	SHOP	Thu, Dec 29, 2011	4.05	4.06	4.02	4.02
1392	NYSE	SHOP	Wed, Dec 28, 2011	4.02	4.07	4.01	4.06
1391	NYSE	SHOP	Tue, Dec 27, 2011	4.03	4.03	4.00	4.02
1390	NYSE	SHOP	Fri, Dec 23, 2011	4.04	4.05	4.02	4.02
1389	NYSE	SHOP	Thu, Dec 22, 2011	4.08	4.09	4.05	4.05
1388	NYSE	SHOP	Wed, Dec 21, 2011	4.10	4.14	4.09	4.09
1387	NYSE	SHOP	Tue, Dec 20, 2011	4.16	4.16	4.09	4.10
1386	NYSE	SHOP	Mon, Dec 19, 2011	4.17	4.24	4.16	4.23
1385	NYSE	SHOP	Fri, Dec 16, 2011	4.16	4.19	4.14	4.18
1384	NYSE	SHOP	Thu, Dec 15, 2011	4.16	4.20	4.15	4.19
1383	NYSE	SHOP	Wed, Dec 14, 2011	4.18	4.21	4.16	4.21
1382	NYSE	SHOP	Tue, Dec 13, 2011	4.10	4.18	4.08	4.16
1381	NYSE	SHOP	Mon, Dec 12, 2011	4.10	4.16	4.10	4.12
1380	NYSE	SHOP	Fri, Dec 9, 2011	4.11	4.12	4.05	4.06
1379	NYSE	SHOP	Thu, Dec 8, 2011	4.07	4.14	4.06	4.13
1378	NYSE	SHOP	Wed, Dec 7, 2011	4.07	4.10	4.03	4.04
1377	NYSE	SHOP	Tue, Dec 6, 2011	4.06	4.08	4.03	4.06
1376	NYSE	SHOP	Mon, Dec 5, 2011	4.04	4.09	4.03	4.06
1375	NYSE	SHOP	Fri, Dec 2, 2011	4.06	4.11	4.05	4.10
1374	NYSE	SHOP	Thu, Dec 1, 2011	4.11	4.12	4.08	4.10
1373	NYSE	SHOP	Wed, Nov 30, 2011	4.16	4.17	4.09	4.10
1372	NYSE	SHOP	Tue, Nov 29, 2011	4.28	4.30	4.25	4.28
1371	NYSE	SHOP	Mon, Nov 28, 2011	4.30	4.33	4.27	4.29
1370	NYSE	SHOP	Fri, Nov 25, 2011	4.42	4.42	4.37	4.42
1369	NYSE	SHOP	Wed, Nov 23, 2011	4.36	4.41	4.35	4.41
1368	NYSE	SHOP	Tue, Nov 22, 2011	4.31	4.34	4.29	4.32
1367	NYSE	SHOP	Mon, Nov 21, 2011	4.28	4.34	4.28	4.30
1366	NYSE	SHOP	Fri, Nov 18, 2011	4.20	4.24	4.19	4.22
1365	NYSE	SHOP	Thu, Nov 17, 2011	4.16	4.25	4.15	4.21
1364	NYSE	SHOP	Wed, Nov 16, 2011	4.12	4.15	4.08	4.15
1363	NYSE	SHOP	Tue, Nov 15, 2011	4.11	4.13	4.06	4.08
1362	NYSE	SHOP	Mon, Nov 14, 2011	4.08	4.12	4.08	4.10
1361	NYSE	SHOP	Fri, Nov 11, 2011	4.10	4.10	4.06	4.06
1360	NYSE	SHOP	Thu, Nov 10, 2011	4.13	4.19	4.12	4.15
1359	NYSE	SHOP	Wed, Nov 9, 2011	4.13	4.19	4.11	4.18
1358	NYSE	SHOP	Tue, Nov 8, 2011	4.07	4.11	4.03	4.03
1357	NYSE	SHOP	Mon, Nov 7, 2011	4.12	4.16	4.08	4.09
1356	NYSE	SHOP	Fri, Nov 4, 2011	4.12	4.16	4.11	4.11
1355	NYSE	SHOP	Thu, Nov 3, 2011	4.12	4.18	4.08	4.09
1354	NYSE	SHOP	Wed, Nov 2, 2011	4.17	4.21	4.15	4.17
1353	NYSE	SHOP	Tue, Nov 1, 2011	4.23	4.25	4.18	4.23
1352	NYSE	SHOP	Mon, Oct 31, 2011	4.07	4.12	4.06	4.12
1351	NYSE	SHOP	Fri, Oct 28, 2011	4.04	4.05	4.02	4.02
1350	NYSE	SHOP	Thu, Oct 27, 2011	4.06	4.09	4.00	4.06
1349	NYSE	SHOP	Wed, Oct 26, 2011	4.16	4.24	4.15	4.17
1348	NYSE	SHOP	Tue, Oct 25, 2011	4.15	4.22	4.15	4.21
1347	NYSE	SHOP	Mon, Oct 24, 2011	4.17	4.18	4.12	4.13
1346	NYSE	SHOP	Fri, Oct 21, 2011	4.21	4.23	4.18	4.18
1345	NYSE	SHOP	Thu, Oct 20, 2011	4.27	4.33	4.25	4.27
1344	NYSE	SHOP	Wed, Oct 19, 2011	4.24	4.30	4.21	4.28
1343	NYSE	SHOP	Tue, Oct 18, 2011	4.32	4.36	4.20	4.23
1342	NYSE	SHOP	Mon, Oct 17, 2011	4.26	4.33	4.25	4.32
1341	NYSE	SHOP	Fri, Oct 14, 2011	4.26	4.28	4.24	4.24
1340	NYSE	SHOP	Thu, Oct 13, 2011	4.33	4.36	4.30	4.31
1339	NYSE	SHOP	Wed, Oct 12, 2011	4.31	4.32	4.25	4.30
1338	NYSE	SHOP	Tue, Oct 11, 2011	4.37	4.37	4.33	4.34
1337	NYSE	SHOP	Mon, Oct 10, 2011	4.42	4.42	4.34	4.35
1336	NYSE	SHOP	Fri, Oct 7, 2011	4.44	4.52	4.44	4.50
1335	NYSE	SHOP	Thu, Oct 6, 2011	4.55	4.59	4.46	4.46
1334	NYSE	SHOP	Wed, Oct 5, 2011	4.62	4.67	4.54	4.55
1333	NYSE	SHOP	Tue, Oct 4, 2011	4.81	4.85	4.62	4.64
1332	NYSE	SHOP	Mon, Oct 3, 2011	4.64	4.74	4.58	4.74
1331	NYSE	SHOP	Fri, Sep 30, 2011	4.56	4.62	4.52	4.61
1330	NYSE	SHOP	Thu, Sep 29, 2011	4.46	4.58	4.43	4.50
1329	NYSE	SHOP	Wed, Sep 28, 2011	4.43	4.54	4.41	4.53
1328	NYSE	SHOP	Tue, Sep 27, 2011	4.40	4.47	4.36	4.44
1327	NYSE	SHOP	Mon, Sep 26, 2011	4.56	4.62	4.49	4.49
1326	NYSE	SHOP	Fri, Sep 23, 2011	4.66	4.67	4.58	4.60
1325	NYSE	SHOP	Thu, Sep 22, 2011	4.62	4.69	4.58	4.63
1324	NYSE	SHOP	Wed, Sep 21, 2011	4.35	4.49	4.34	4.49
1323	NYSE	SHOP	Tue, Sep 20, 2011	4.33	4.36	4.29	4.36
1322	NYSE	SHOP	Mon, Sep 19, 2011	4.38	4.41	4.33	4.35
1321	NYSE	SHOP	Fri, Sep 16, 2011	4.32	4.35	4.29	4.31
1320	NYSE	SHOP	Thu, Sep 15, 2011	4.37	4.40	4.33	4.34
1319	NYSE	SHOP	Wed, Sep 14, 2011	4.45	4.51	4.36	4.41
1318	NYSE	SHOP	Tue, Sep 13, 2011	4.50	4.53	4.46	4.48
1317	NYSE	SHOP	Mon, Sep 12, 2011	4.60	4.62	4.51	4.51
1316	NYSE	SHOP	Fri, Sep 9, 2011	4.48	4.57	4.46	4.55
1315	NYSE	SHOP	Thu, Sep 8, 2011	4.41	4.44	4.36	4.43
1314	NYSE	SHOP	Wed, Sep 7, 2011	4.44	4.46	4.38	4.38
1313	NYSE	SHOP	Tue, Sep 6, 2011	4.61	4.61	4.50	4.51
1312	NYSE	SHOP	Fri, Sep 2, 2011	4.46	4.49	4.43	4.48
1311	NYSE	SHOP	Thu, Sep 1, 2011	4.32	4.37	4.28	4.37
1310	NYSE	SHOP	Wed, Aug 31, 2011	4.31	4.35	4.27	4.32
1309	NYSE	SHOP	Tue, Aug 30, 2011	4.37	4.40	4.31	4.34
1308	NYSE	SHOP	Mon, Aug 29, 2011	4.42	4.42	4.35	4.35
1307	NYSE	SHOP	Fri, Aug 26, 2011	4.57	4.64	4.46	4.48
1306	NYSE	SHOP	Thu, Aug 25, 2011	4.45	4.56	4.43	4.55
1305	NYSE	SHOP	Wed, Aug 24, 2011	4.55	4.56	4.47	4.48
1304	NYSE	SHOP	Tue, Aug 23, 2011	4.68	4.70	4.54	4.54
1303	NYSE	SHOP	Mon, Aug 22, 2011	4.60	4.71	4.60	4.70
1302	NYSE	SHOP	Fri, Aug 19, 2011	4.69	4.71	4.57	4.70
1301	NYSE	SHOP	Thu, Aug 18, 2011	4.56	4.67	4.55	4.62
1300	NYSE	SHOP	Wed, Aug 17, 2011	4.42	4.47	4.38	4.44
1299	NYSE	SHOP	Tue, Aug 16, 2011	4.44	4.49	4.40	4.44
1298	NYSE	SHOP	Mon, Aug 15, 2011	4.46	4.46	4.40	4.40
1297	NYSE	SHOP	Fri, Aug 12, 2011	4.49	4.53	4.46	4.50
1296	NYSE	SHOP	Thu, Aug 11, 2011	4.70	4.72	4.46	4.53
1295	NYSE	SHOP	Wed, Aug 10, 2011	4.63	4.75	4.59	4.75
1294	NYSE	SHOP	Tue, Aug 9, 2011	4.69	4.85	4.54	4.54
1293	NYSE	SHOP	Mon, Aug 8, 2011	4.59	4.77	4.54	4.77
1292	NYSE	SHOP	Fri, Aug 5, 2011	4.41	4.59	4.40	4.48
1291	NYSE	SHOP	Thu, Aug 4, 2011	4.33	4.47	4.32	4.47
1290	NYSE	SHOP	Wed, Aug 3, 2011	4.29	4.36	4.26	4.27
1289	NYSE	SHOP	Tue, Aug 2, 2011	4.21	4.29	4.19	4.29
1288	NYSE	SHOP	Mon, Aug 1, 2011	4.12	4.22	4.11	4.18
1287	NYSE	SHOP	Fri, Jul 29, 2011	4.18	4.20	4.13	4.17
1286	NYSE	SHOP	Thu, Jul 28, 2011	4.13	4.15	4.09	4.14
1285	NYSE	SHOP	Wed, Jul 27, 2011	4.07	4.13	4.07	4.13
1284	NYSE	SHOP	Tue, Jul 26, 2011	4.03	4.05	4.02	4.04
1283	NYSE	SHOP	Mon, Jul 25, 2011	4.04	4.05	4.01	4.03
1282	NYSE	SHOP	Fri, Jul 22, 2011	4.01	4.03	4.00	4.01
1281	NYSE	SHOP	Thu, Jul 21, 2011	4.04	4.05	4.00	4.01
1280	NYSE	SHOP	Wed, Jul 20, 2011	4.05	4.07	4.05	4.06
1279	NYSE	SHOP	Tue, Jul 19, 2011	4.11	4.11	4.06	4.06
1278	NYSE	SHOP	Mon, Jul 18, 2011	4.12	4.16	4.11	4.13
1277	NYSE	SHOP	Fri, Jul 15, 2011	4.10	4.13	4.09	4.10
1276	NYSE	SHOP	Thu, Jul 14, 2011	4.08	4.13	4.06	4.12
1275	NYSE	SHOP	Wed, Jul 13, 2011	4.09	4.10	4.05	4.09
1274	NYSE	SHOP	Tue, Jul 12, 2011	4.10	4.11	4.06	4.11
1273	NYSE	SHOP	Mon, Jul 11, 2011	4.07	4.10	4.05	4.09
1272	NYSE	SHOP	Fri, Jul 8, 2011	4.03	4.05	4.02	4.02
1271	NYSE	SHOP	Thu, Jul 7, 2011	4.00	4.00	3.98	3.99
1270	NYSE	SHOP	Wed, Jul 6, 2011	4.05	4.06	4.03	4.03
1269	NYSE	SHOP	Tue, Jul 5, 2011	4.04	4.05	4.03	4.04
1268	NYSE	SHOP	Fri, Jul 1, 2011	4.09	4.10	4.03	4.03
1267	NYSE	SHOP	Thu, Jun 30, 2011	4.12	4.12	4.09	4.09
1266	NYSE	SHOP	Wed, Jun 29, 2011	4.15	4.17	4.13	4.13
1265	NYSE	SHOP	Tue, Jun 28, 2011	4.21	4.21	4.17	4.17
1264	NYSE	SHOP	Mon, Jun 27, 2011	4.26	4.27	4.21	4.23
1263	NYSE	SHOP	Fri, Jun 24, 2011	4.21	4.27	4.21	4.26
1262	NYSE	SHOP	Thu, Jun 23, 2011	4.25	4.28	4.21	4.21
1261	NYSE	SHOP	Wed, Jun 22, 2011	4.19	4.20	4.16	4.20
1260	NYSE	SHOP	Tue, Jun 21, 2011	4.21	4.22	4.17	4.18
1259	NYSE	SHOP	Mon, Jun 20, 2011	4.27	4.27	4.23	4.24
1258	NYSE	SHOP	Fri, Jun 17, 2011	4.23	4.27	4.23	4.26
1257	NYSE	SHOP	Thu, Jun 16, 2011	4.28	4.30	4.25	4.27
1256	NYSE	SHOP	Wed, Jun 15, 2011	4.24	4.29	4.23	4.28
1255	NYSE	SHOP	Tue, Jun 14, 2011	4.22	4.22	4.19	4.21
1254	NYSE	SHOP	Mon, Jun 13, 2011	4.26	4.28	4.24	4.26
1253	NYSE	SHOP	Fri, Jun 10, 2011	4.22	4.27	4.22	4.26
1252	NYSE	SHOP	Thu, Jun 9, 2011	4.22	4.23	4.19	4.21
1251	NYSE	SHOP	Wed, Jun 8, 2011	4.23	4.24	4.21	4.24
1250	NYSE	SHOP	Tue, Jun 7, 2011	4.20	4.22	4.18	4.22
1249	NYSE	SHOP	Mon, Jun 6, 2011	4.18	4.22	4.17	4.22
1248	NYSE	SHOP	Fri, Jun 3, 2011	4.18	4.18	4.14	4.17
1247	NYSE	SHOP	Thu, Jun 2, 2011	4.12	4.16	4.12	4.13
1246	NYSE	SHOP	Wed, Jun 1, 2011	4.05	4.13	4.05	4.13
1245	NYSE	SHOP	Tue, May 31, 2011	4.04	4.07	4.04	4.04
1244	NYSE	SHOP	Fri, May 27, 2011	4.08	4.09	4.07	4.08
1243	NYSE	SHOP	Thu, May 26, 2011	4.13	4.13	4.09	4.10
1242	NYSE	SHOP	Wed, May 25, 2011	4.15	4.15	4.10	4.11
1241	NYSE	SHOP	Tue, May 24, 2011	4.11	4.14	4.10	4.13
1240	NYSE	SHOP	Mon, May 23, 2011	4.13	4.14	4.11	4.12
1239	NYSE	SHOP	Fri, May 20, 2011	4.05	4.08	4.05	4.08
1238	NYSE	SHOP	Thu, May 19, 2011	4.04	4.07	4.03	4.04
1237	NYSE	SHOP	Wed, May 18, 2011	4.09	4.10	4.05	4.05
1236	NYSE	SHOP	Tue, May 17, 2011	4.11	4.12	4.09	4.09
1235	NYSE	SHOP	Mon, May 16, 2011	4.08	4.10	4.05	4.09
1234	NYSE	SHOP	Fri, May 13, 2011	4.03	4.08	4.03	4.07
1233	NYSE	SHOP	Thu, May 12, 2011	4.07	4.09	4.03	4.03
1232	NYSE	SHOP	Wed, May 11, 2011	4.02	4.07	4.02	4.05
1231	NYSE	SHOP	Tue, May 10, 2011	4.03	4.04	4.00	4.01
1230	NYSE	SHOP	Mon, May 9, 2011	4.06	4.07	4.03	4.05
1229	NYSE	SHOP	Fri, May 6, 2011	4.04	4.08	4.02	4.06
1228	NYSE	SHOP	Thu, May 5, 2011	4.07	4.10	4.04	4.08
1227	NYSE	SHOP	Wed, May 4, 2011	4.02	4.06	4.02	4.05
1226	NYSE	SHOP	Tue, May 3, 2011	4.01	4.04	4.00	4.02
1225	NYSE	SHOP	Mon, May 2, 2011	3.98	4.01	3.97	4.00
1224	NYSE	SHOP	Fri, Apr 29, 2011	4.00	4.01	3.99	4.00
1223	NYSE	SHOP	Thu, Apr 28, 2011	4.02	4.03	4.00	4.01
1222	NYSE	SHOP	Wed, Apr 27, 2011	4.04	4.05	4.01	4.02
1221	NYSE	SHOP	Tue, Apr 26, 2011	4.07	4.07	4.04	4.05
1220	NYSE	SHOP	Mon, Apr 25, 2011	4.08	4.09	4.08	4.08
1219	NYSE	SHOP	Thu, Apr 21, 2011	4.08	4.10	4.08	4.08
1218	NYSE	SHOP	Wed, Apr 20, 2011	4.11	4.11	4.09	4.10
1217	NYSE	SHOP	Tue, Apr 19, 2011	4.17	4.18	4.15	4.16
1216	NYSE	SHOP	Mon, Apr 18, 2011	4.18	4.21	4.17	4.18
1215	NYSE	SHOP	Fri, Apr 15, 2011	4.14	4.15	4.12	4.14
1214	NYSE	SHOP	Thu, Apr 14, 2011	4.18	4.19	4.14	4.15
1213	NYSE	SHOP	Wed, Apr 13, 2011	4.13	4.17	4.13	4.15
1212	NYSE	SHOP	Tue, Apr 12, 2011	4.14	4.17	4.14	4.15
1211	NYSE	SHOP	Mon, Apr 11, 2011	4.10	4.13	4.09	4.12
1210	NYSE	SHOP	Fri, Apr 8, 2011	4.08	4.13	4.07	4.11
1209	NYSE	SHOP	Thu, Apr 7, 2011	4.09	4.11	4.08	4.09
1208	NYSE	SHOP	Wed, Apr 6, 2011	4.08	4.10	4.07	4.09
1207	NYSE	SHOP	Tue, Apr 5, 2011	4.10	4.11	4.08	4.10
1206	NYSE	SHOP	Mon, Apr 4, 2011	4.09	4.11	4.09	4.10
1205	NYSE	SHOP	Fri, Apr 1, 2011	4.09	4.11	4.08	4.10
1204	NYSE	SHOP	Thu, Mar 31, 2011	4.12	4.12	4.11	4.12
1203	NYSE	SHOP	Wed, Mar 30, 2011	4.12	4.13	4.10	4.11
1202	NYSE	SHOP	Tue, Mar 29, 2011	4.17	4.19	4.14	4.14
1201	NYSE	SHOP	Mon, Mar 28, 2011	4.15	4.17	4.11	4.17
1200	NYSE	SHOP	Fri, Mar 25, 2011	4.16	4.17	4.14	4.16
1199	NYSE	SHOP	Thu, Mar 24, 2011	4.19	4.21	4.17	4.17
1198	NYSE	SHOP	Wed, Mar 23, 2011	4.24	4.26	4.20	4.21
1197	NYSE	SHOP	Tue, Mar 22, 2011	4.21	4.23	4.21	4.22
1196	NYSE	SHOP	Mon, Mar 21, 2011	4.22	4.23	4.20	4.21
1195	NYSE	SHOP	Fri, Mar 18, 2011	4.24	4.29	4.24	4.28
1194	NYSE	SHOP	Thu, Mar 17, 2011	4.29	4.32	4.28	4.29
1193	NYSE	SHOP	Wed, Mar 16, 2011	4.29	4.38	4.27	4.35
1192	NYSE	SHOP	Tue, Mar 15, 2011	4.34	4.34	4.25	4.27
1191	NYSE	SHOP	Mon, Mar 14, 2011	4.23	4.26	4.21	4.22
1190	NYSE	SHOP	Fri, Mar 11, 2011	4.24	4.24	4.18	4.20
1189	NYSE	SHOP	Thu, Mar 10, 2011	4.20	4.23	4.19	4.23
1188	NYSE	SHOP	Wed, Mar 9, 2011	4.15	4.18	4.14	4.15
1187	NYSE	SHOP	Tue, Mar 8, 2011	4.18	4.19	4.13	4.14
1186	NYSE	SHOP	Mon, Mar 7, 2011	4.14	4.20	4.13	4.18
1185	NYSE	SHOP	Fri, Mar 4, 2011	4.12	4.18	4.12	4.15
1184	NYSE	SHOP	Thu, Mar 3, 2011	4.15	4.15	4.11	4.12
1183	NYSE	SHOP	Wed, Mar 2, 2011	4.21	4.21	4.17	4.19
1182	NYSE	SHOP	Tue, Mar 1, 2011	4.12	4.20	4.11	4.20
1181	NYSE	SHOP	Mon, Feb 28, 2011	4.14	4.15	4.13	4.13
1180	NYSE	SHOP	Fri, Feb 25, 2011	4.18	4.19	4.15	4.16
1179	NYSE	SHOP	Thu, Feb 24, 2011	4.20	4.24	4.19	4.20
1178	NYSE	SHOP	Wed, Feb 23, 2011	4.18	4.23	4.17	4.20
1177	NYSE	SHOP	Tue, Feb 22, 2011	4.13	4.18	4.11	4.17
1176	NYSE	SHOP	Fri, Feb 18, 2011	4.10	4.11	4.09	4.09
1175	NYSE	SHOP	Thu, Feb 17, 2011	4.13	4.13	4.09	4.10
1174	NYSE	SHOP	Wed, Feb 16, 2011	4.12	4.13	4.11	4.11
1173	NYSE	SHOP	Tue, Feb 15, 2011	4.14	4.15	4.13	4.14
1172	NYSE	SHOP	Mon, Feb 14, 2011	4.14	4.14	4.12	4.13
1171	NYSE	SHOP	Fri, Feb 11, 2011	4.18	4.18	4.13	4.14
1170	NYSE	SHOP	Thu, Feb 10, 2011	4.19	4.19	4.16	4.16
1169	NYSE	SHOP	Wed, Feb 9, 2011	4.16	4.18	4.15	4.16
1168	NYSE	SHOP	Tue, Feb 8, 2011	4.17	4.18	4.15	4.15
1167	NYSE	SHOP	Mon, Feb 7, 2011	4.19	4.19	4.16	4.17
1166	NYSE	SHOP	Fri, Feb 4, 2011	4.21	4.23	4.20	4.20
1165	NYSE	SHOP	Thu, Feb 3, 2011	4.23	4.25	4.20	4.21
1164	NYSE	SHOP	Wed, Feb 2, 2011	4.22	4.23	4.21	4.22
1163	NYSE	SHOP	Tue, Feb 1, 2011	4.26	4.26	4.20	4.21
1162	NYSE	SHOP	Mon, Jan 31, 2011	4.30	4.31	4.28	4.28
1161	NYSE	SHOP	Fri, Jan 28, 2011	4.24	4.32	4.23	4.32
1160	NYSE	SHOP	Thu, Jan 27, 2011	4.25	4.26	4.23	4.24
1159	NYSE	SHOP	Wed, Jan 26, 2011	4.26	4.27	4.24	4.25
1158	NYSE	SHOP	Tue, Jan 25, 2011	4.28	4.30	4.27	4.27
1157	NYSE	SHOP	Mon, Jan 24, 2011	4.30	4.30	4.27	4.27
1156	NYSE	SHOP	Fri, Jan 21, 2011	4.28	4.30	4.27	4.29
1155	NYSE	SHOP	Thu, Jan 20, 2011	4.31	4.34	4.29	4.30
1154	NYSE	SHOP	Wed, Jan 19, 2011	4.26	4.31	4.26	4.30
1153	NYSE	SHOP	Tue, Jan 18, 2011	4.27	4.27	4.25	4.26
1152	NYSE	SHOP	Fri, Jan 14, 2011	4.30	4.30	4.26	4.26
1151	NYSE	SHOP	Thu, Jan 13, 2011	4.29	4.31	4.28	4.29
1150	NYSE	SHOP	Wed, Jan 12, 2011	4.30	4.31	4.28	4.29
1149	NYSE	SHOP	Tue, Jan 11, 2011	4.33	4.34	4.32	4.33
1148	NYSE	SHOP	Mon, Jan 10, 2011	4.36	4.37	4.34	4.34
1147	NYSE	SHOP	Fri, Jan 7, 2011	4.33	4.37	4.32	4.34
1146	NYSE	SHOP	Thu, Jan 6, 2011	4.32	4.34	4.31	4.33
1145	NYSE	SHOP	Wed, Jan 5, 2011	4.36	4.36	4.32	4.32
1144	NYSE	SHOP	Tue, Jan 4, 2011	4.33	4.37	4.33	4.34
1143	NYSE	SHOP	Mon, Jan 3, 2011	4.35	4.35	4.32	4.34
1142	NYSE	SHOP	Fri, Dec 31, 2010	4.40	4.40	4.38	4.38
1141	NYSE	SHOP	Thu, Dec 30, 2010	4.39	4.39	4.38	4.39
1140	NYSE	SHOP	Wed, Dec 29, 2010	4.38	4.38	4.37	4.38
1139	NYSE	SHOP	Tue, Dec 28, 2010	4.38	4.40	4.38	4.39
1138	NYSE	SHOP	Mon, Dec 27, 2010	4.41	4.41	4.39	4.39
1137	NYSE	SHOP	Thu, Dec 23, 2010	4.39	4.40	4.39	4.39
1136	NYSE	SHOP	Wed, Dec 22, 2010	4.40	4.40	4.39	4.39
1135	NYSE	SHOP	Tue, Dec 21, 2010	4.41	4.42	4.40	4.40
1134	NYSE	SHOP	Mon, Dec 20, 2010	4.43	4.45	4.42	4.43
1133	NYSE	SHOP	Fri, Dec 17, 2010	4.45	4.46	4.44	4.44
1132	NYSE	SHOP	Thu, Dec 16, 2010	4.47	4.48	4.44	4.45
1131	NYSE	SHOP	Wed, Dec 15, 2010	4.46	4.48	4.44	4.47
1130	NYSE	SHOP	Tue, Dec 14, 2010	4.45	4.46	4.43	4.45
1129	NYSE	SHOP	Mon, Dec 13, 2010	4.44	4.46	4.43	4.46
1128	NYSE	SHOP	Fri, Dec 10, 2010	4.47	4.48	4.45	4.46
1127	NYSE	SHOP	Thu, Dec 9, 2010	4.47	4.51	4.47	4.48
1126	NYSE	SHOP	Wed, Dec 8, 2010	4.51	4.53	4.50	4.50
1125	NYSE	SHOP	Tue, Dec 7, 2010	4.48	4.52	4.47	4.52
1124	NYSE	SHOP	Mon, Dec 6, 2010	4.53	4.53	4.51	4.52
1123	NYSE	SHOP	Fri, Dec 3, 2010	4.54	4.55	4.51	4.52
1122	NYSE	SHOP	Thu, Dec 2, 2010	4.58	4.58	4.53	4.53
1121	NYSE	SHOP	Wed, Dec 1, 2010	4.62	4.62	4.58	4.59
1120	NYSE	SHOP	Tue, Nov 30, 2010	4.71	4.72	4.66	4.69
1119	NYSE	SHOP	Mon, Nov 29, 2010	4.69	4.72	4.65	4.66
1118	NYSE	SHOP	Fri, Nov 26, 2010	4.66	4.67	4.64	4.67
1117	NYSE	SHOP	Wed, Nov 24, 2010	4.66	4.66	4.62	4.62
1116	NYSE	SHOP	Tue, Nov 23, 2010	4.68	4.71	4.67	4.69
1115	NYSE	SHOP	Mon, Nov 22, 2010	4.64	4.68	4.62	4.63
1114	NYSE	SHOP	Fri, Nov 19, 2010	4.64	4.66	4.62	4.62
1113	NYSE	SHOP	Thu, Nov 18, 2010	4.66	4.66	4.62	4.63
1112	NYSE	SHOP	Wed, Nov 17, 2010	4.71	4.72	4.69	4.70
1111	NYSE	SHOP	Tue, Nov 16, 2010	4.66	4.73	4.66	4.71
1110	NYSE	SHOP	Mon, Nov 15, 2010	4.61	4.64	4.60	4.64
1109	NYSE	SHOP	Fri, Nov 12, 2010	4.60	4.65	4.58	4.63
1108	NYSE	SHOP	Thu, Nov 11, 2010	4.60	4.61	4.57	4.57
1107	NYSE	SHOP	Wed, Nov 10, 2010	4.58	4.61	4.55	4.56
1106	NYSE	SHOP	Tue, Nov 9, 2010	4.53	4.59	4.53	4.58
1105	NYSE	SHOP	Mon, Nov 8, 2010	4.55	4.56	4.54	4.54
1104	NYSE	SHOP	Fri, Nov 5, 2010	4.55	4.55	4.53	4.53
1103	NYSE	SHOP	Thu, Nov 4, 2010	4.59	4.60	4.55	4.55
1102	NYSE	SHOP	Wed, Nov 3, 2010	4.65	4.70	4.64	4.64
1101	NYSE	SHOP	Tue, Nov 2, 2010	4.66	4.68	4.65	4.66
1100	NYSE	SHOP	Mon, Nov 1, 2010	4.68	4.73	4.65	4.70
1099	NYSE	SHOP	Fri, Oct 29, 2010	4.71	4.72	4.69	4.70
1098	NYSE	SHOP	Thu, Oct 28, 2010	4.68	4.73	4.68	4.70
1097	NYSE	SHOP	Wed, Oct 27, 2010	4.73	4.75	4.70	4.70
1096	NYSE	SHOP	Tue, Oct 26, 2010	4.72	4.72	4.69	4.69
1095	NYSE	SHOP	Mon, Oct 25, 2010	4.67	4.70	4.65	4.69
1094	NYSE	SHOP	Fri, Oct 22, 2010	4.71	4.72	4.70	4.71
1093	NYSE	SHOP	Thu, Oct 21, 2010	4.70	4.75	4.68	4.72
1092	NYSE	SHOP	Wed, Oct 20, 2010	4.77	4.77	4.70	4.73
1091	NYSE	SHOP	Tue, Oct 19, 2010	4.76	4.80	4.73	4.78
1090	NYSE	SHOP	Mon, Oct 18, 2010	4.73	4.74	4.70	4.71
1089	NYSE	SHOP	Fri, Oct 15, 2010	4.71	4.77	4.71	4.73
1088	NYSE	SHOP	Thu, Oct 14, 2010	4.73	4.77	4.72	4.74
1087	NYSE	SHOP	Wed, Oct 13, 2010	4.73	4.75	4.70	4.73
1086	NYSE	SHOP	Tue, Oct 12, 2010	4.79	4.82	4.75	4.76
1085	NYSE	SHOP	Mon, Oct 11, 2010	4.77	4.79	4.76	4.78
1084	NYSE	SHOP	Fri, Oct 8, 2010	4.80	4.82	4.77	4.78
1083	NYSE	SHOP	Thu, Oct 7, 2010	4.78	4.84	4.78	4.81
1082	NYSE	SHOP	Wed, Oct 6, 2010	4.80	4.82	4.79	4.80
1081	NYSE	SHOP	Tue, Oct 5, 2010	4.86	4.86	4.79	4.80
1080	NYSE	SHOP	Mon, Oct 4, 2010	4.88	4.93	4.86	4.90
1079	NYSE	SHOP	Fri, Oct 1, 2010	4.85	4.90	4.85	4.87
1078	NYSE	SHOP	Thu, Sep 30, 2010	4.85	4.91	4.82	4.89
1077	NYSE	SHOP	Wed, Sep 29, 2010	4.88	4.89	4.85	4.88
1076	NYSE	SHOP	Tue, Sep 28, 2010	4.87	4.93	4.85	4.86
1075	NYSE	SHOP	Mon, Sep 27, 2010	4.86	4.89	4.85	4.88
1074	NYSE	SHOP	Fri, Sep 24, 2010	4.91	4.91	4.86	4.86
1073	NYSE	SHOP	Thu, Sep 23, 2010	4.96	4.98	4.91	4.96
1072	NYSE	SHOP	Wed, Sep 22, 2010	4.91	4.94	4.88	4.92
1071	NYSE	SHOP	Tue, Sep 21, 2010	4.88	4.92	4.86	4.90
1070	NYSE	SHOP	Mon, Sep 20, 2010	4.95	4.96	4.88	4.89
1069	NYSE	SHOP	Fri, Sep 17, 2010	4.94	4.98	4.94	4.97
1068	NYSE	SHOP	Thu, Sep 16, 2010	4.98	5.00	4.97	4.97
1067	NYSE	SHOP	Wed, Sep 15, 2010	5.00	5.01	4.96	4.96
1066	NYSE	SHOP	Tue, Sep 14, 2010	4.99	5.01	4.96	4.98
1065	NYSE	SHOP	Mon, Sep 13, 2010	4.99	5.01	4.97	4.98
1064	NYSE	SHOP	Fri, Sep 10, 2010	5.06	5.07	5.03	5.04
1063	NYSE	SHOP	Thu, Sep 9, 2010	5.03	5.08	5.03	5.06
1062	NYSE	SHOP	Wed, Sep 8, 2010	5.11	5.12	5.07	5.09
1061	NYSE	SHOP	Tue, Sep 7, 2010	5.09	5.13	5.08	5.12
1060	NYSE	SHOP	Fri, Sep 3, 2010	5.08	5.11	5.06	5.07
1059	NYSE	SHOP	Thu, Sep 2, 2010	5.17	5.18	5.13	5.13
1058	NYSE	SHOP	Wed, Sep 1, 2010	5.27	5.27	5.18	5.18
1057	NYSE	SHOP	Tue, Aug 31, 2010	5.37	5.38	5.31	5.34
1056	NYSE	SHOP	Mon, Aug 30, 2010	5.28	5.34	5.26	5.34
1055	NYSE	SHOP	Fri, Aug 27, 2010	5.32	5.40	5.26	5.27
1054	NYSE	SHOP	Thu, Aug 26, 2010	5.29	5.37	5.28	5.35
1053	NYSE	SHOP	Wed, Aug 25, 2010	5.37	5.40	5.30	5.32
1052	NYSE	SHOP	Tue, Aug 24, 2010	5.32	5.36	5.29	5.33
1051	NYSE	SHOP	Mon, Aug 23, 2010	5.21	5.26	5.19	5.26
1050	NYSE	SHOP	Fri, Aug 20, 2010	5.24	5.28	5.23	5.24
1049	NYSE	SHOP	Thu, Aug 19, 2010	5.16	5.24	5.15	5.22
1048	NYSE	SHOP	Wed, Aug 18, 2010	5.14	5.17	5.11	5.13
1047	NYSE	SHOP	Tue, Aug 17, 2010	5.16	5.17	5.10	5.14
1046	NYSE	SHOP	Mon, Aug 16, 2010	5.24	5.26	5.19	5.21
1045	NYSE	SHOP	Fri, Aug 13, 2010	5.21	5.21	5.17	5.20
1044	NYSE	SHOP	Thu, Aug 12, 2010	5.24	5.24	5.17	5.19
1043	NYSE	SHOP	Wed, Aug 11, 2010	5.10	5.16	5.10	5.15
1042	NYSE	SHOP	Tue, Aug 10, 2010	5.03	5.06	4.99	5.02
1041	NYSE	SHOP	Mon, Aug 9, 2010	4.99	5.02	4.98	4.99
1040	NYSE	SHOP	Fri, Aug 6, 2010	5.05	5.08	5.01	5.02
1039	NYSE	SHOP	Thu, Aug 5, 2010	5.02	5.03	5.00	5.00
1038	NYSE	SHOP	Wed, Aug 4, 2010	5.01	5.03	4.99	4.99
1037	NYSE	SHOP	Tue, Aug 3, 2010	5.01	5.04	5.00	5.02
1036	NYSE	SHOP	Mon, Aug 2, 2010	5.04	5.06	4.99	5.00
1035	NYSE	SHOP	Fri, Jul 30, 2010	5.17	5.18	5.09	5.12
1034	NYSE	SHOP	Thu, Jul 29, 2010	5.06	5.16	5.05	5.12
1033	NYSE	SHOP	Wed, Jul 28, 2010	5.07	5.11	5.06	5.09
1032	NYSE	SHOP	Tue, Jul 27, 2010	5.03	5.08	5.03	5.06
1031	NYSE	SHOP	Mon, Jul 26, 2010	5.10	5.12	5.05	5.06
1030	NYSE	SHOP	Fri, Jul 23, 2010	5.17	5.18	5.11	5.11
1029	NYSE	SHOP	Thu, Jul 22, 2010	5.22	5.22	5.14	5.16
1028	NYSE	SHOP	Wed, Jul 21, 2010	5.18	5.30	5.18	5.28
1027	NYSE	SHOP	Tue, Jul 20, 2010	5.34	5.34	5.21	5.21
1026	NYSE	SHOP	Mon, Jul 19, 2010	5.28	5.32	5.25	5.27
1025	NYSE	SHOP	Fri, Jul 16, 2010	5.19	5.31	5.18	5.30
1024	NYSE	SHOP	Thu, Jul 15, 2010	5.16	5.23	5.14	5.16
1023	NYSE	SHOP	Wed, Jul 14, 2010	5.17	5.20	5.14	5.16
1022	NYSE	SHOP	Tue, Jul 13, 2010	5.18	5.20	5.14	5.16
1021	NYSE	SHOP	Mon, Jul 12, 2010	5.26	5.28	5.23	5.24
1020	NYSE	SHOP	Fri, Jul 9, 2010	5.28	5.29	5.24	5.25
1019	NYSE	SHOP	Thu, Jul 8, 2010	5.29	5.34	5.27	5.28
1018	NYSE	SHOP	Wed, Jul 7, 2010	5.50	5.50	5.33	5.34
1017	NYSE	SHOP	Tue, Jul 6, 2010	5.47	5.56	5.43	5.51
1016	NYSE	SHOP	Fri, Jul 2, 2010	5.50	5.58	5.48	5.54
1015	NYSE	SHOP	Thu, Jul 1, 2010	5.49	5.60	5.48	5.52
1014	NYSE	SHOP	Wed, Jun 30, 2010	5.46	5.51	5.40	5.50
1013	NYSE	SHOP	Tue, Jun 29, 2010	5.35	5.47	5.35	5.44
1012	NYSE	SHOP	Mon, Jun 28, 2010	5.25	5.29	5.24	5.28
1011	NYSE	SHOP	Fri, Jun 25, 2010	5.27	5.31	5.23	5.26
1010	NYSE	SHOP	Thu, Jun 24, 2010	5.22	5.30	5.22	5.28
1009	NYSE	SHOP	Wed, Jun 23, 2010	5.18	5.23	5.16	5.20
1008	NYSE	SHOP	Tue, Jun 22, 2010	5.10	5.19	5.07	5.18
1007	NYSE	SHOP	Mon, Jun 21, 2010	5.02	5.12	5.01	5.10
1006	NYSE	SHOP	Fri, Jun 18, 2010	5.08	5.10	5.06	5.08
1005	NYSE	SHOP	Thu, Jun 17, 2010	5.08	5.13	5.08	5.09
1004	NYSE	SHOP	Wed, Jun 16, 2010	5.12	5.13	5.07	5.09
1003	NYSE	SHOP	Tue, Jun 15, 2010	5.17	5.18	5.09	5.09
1002	NYSE	SHOP	Mon, Jun 14, 2010	5.17	5.22	5.13	5.21
1001	NYSE	SHOP	Fri, Jun 11, 2010	5.28	5.28	5.20	5.20
1000	NYSE	SHOP	Thu, Jun 10, 2010	5.30	5.31	5.22	5.23
999	NYSE	SHOP	Wed, Jun 9, 2010	5.33	5.41	5.28	5.39
998	NYSE	SHOP	Tue, Jun 8, 2010	5.41	5.46	5.35	5.37
997	NYSE	SHOP	Mon, Jun 7, 2010	5.34	5.42	5.31	5.42
996	NYSE	SHOP	Fri, Jun 4, 2010	5.27	5.37	5.23	5.35
995	NYSE	SHOP	Thu, Jun 3, 2010	5.17	5.22	5.15	5.17
994	NYSE	SHOP	Wed, Jun 2, 2010	5.30	5.32	5.19	5.19
993	NYSE	SHOP	Tue, Jun 1, 2010	5.29	5.33	5.21	5.33
992	NYSE	SHOP	Fri, May 28, 2010	5.18	5.26	5.18	5.24
991	NYSE	SHOP	Thu, May 27, 2010	5.25	5.27	5.17	5.17
990	NYSE	SHOP	Wed, May 26, 2010	5.28	5.37	5.24	5.36
989	NYSE	SHOP	Tue, May 25, 2010	5.46	5.49	5.32	5.32
988	NYSE	SHOP	Mon, May 24, 2010	5.29	5.33	5.25	5.33
987	NYSE	SHOP	Fri, May 21, 2010	5.42	5.44	5.25	5.26
986	NYSE	SHOP	Thu, May 20, 2010	5.25	5.34	5.23	5.34
985	NYSE	SHOP	Wed, May 19, 2010	5.14	5.21	5.10	5.14
984	NYSE	SHOP	Tue, May 18, 2010	5.00	5.13	4.99	5.11
983	NYSE	SHOP	Mon, May 17, 2010	5.04	5.14	5.02	5.04
982	NYSE	SHOP	Fri, May 14, 2010	5.00	5.09	4.99	5.05
981	NYSE	SHOP	Thu, May 13, 2010	4.91	4.96	4.89	4.96
980	NYSE	SHOP	Wed, May 12, 2010	4.95	4.96	4.89	4.90
979	NYSE	SHOP	Tue, May 11, 2010	5.00	5.01	4.90	4.97
978	NYSE	SHOP	Mon, May 10, 2010	4.97	5.01	4.93	4.95
977	NYSE	SHOP	Fri, May 7, 2010	5.12	5.26	5.07	5.19
976	NYSE	SHOP	Thu, May 6, 2010	4.97	5.46	4.93	5.11
975	NYSE	SHOP	Wed, May 5, 2010	4.96	4.98	4.90	4.94
974	NYSE	SHOP	Tue, May 4, 2010	4.85	4.94	4.85	4.91
973	NYSE	SHOP	Mon, May 3, 2010	4.84	4.85	4.79	4.80
972	NYSE	SHOP	Fri, Apr 30, 2010	4.78	4.86	4.78	4.86
971	NYSE	SHOP	Thu, Apr 29, 2010	4.81	4.81	4.77	4.78
970	NYSE	SHOP	Wed, Apr 28, 2010	4.86	4.89	4.83	4.85
969	NYSE	SHOP	Tue, Apr 27, 2010	4.79	4.89	4.77	4.88
968	NYSE	SHOP	Mon, Apr 26, 2010	4.75	4.77	4.74	4.77
967	NYSE	SHOP	Fri, Apr 23, 2010	4.78	4.80	4.75	4.75
966	NYSE	SHOP	Thu, Apr 22, 2010	4.83	4.86	4.78	4.78
965	NYSE	SHOP	Wed, Apr 21, 2010	4.78	4.82	4.77	4.79
964	NYSE	SHOP	Tue, Apr 20, 2010	4.80	4.81	4.78	4.79
963	NYSE	SHOP	Mon, Apr 19, 2010	4.86	4.88	4.83	4.83
962	NYSE	SHOP	Fri, Apr 16, 2010	4.79	4.87	4.78	4.85
961	NYSE	SHOP	Thu, Apr 15, 2010	4.78	4.78	4.76	4.77
960	NYSE	SHOP	Wed, Apr 14, 2010	4.81	4.82	4.78	4.78
959	NYSE	SHOP	Tue, Apr 13, 2010	4.84	4.87	4.82	4.83
958	NYSE	SHOP	Mon, Apr 12, 2010	4.84	4.84	4.82	4.83
957	NYSE	SHOP	Fri, Apr 9, 2010	4.86	4.87	4.84	4.84
956	NYSE	SHOP	Thu, Apr 8, 2010	4.91	4.92	4.87	4.87
955	NYSE	SHOP	Wed, Apr 7, 2010	4.87	4.91	4.86	4.89
954	NYSE	SHOP	Tue, Apr 6, 2010	4.89	4.89	4.85	4.86
953	NYSE	SHOP	Mon, Apr 5, 2010	4.90	4.91	4.87	4.88
952	NYSE	SHOP	Thu, Apr 1, 2010	4.92	4.95	4.90	4.92
951	NYSE	SHOP	Wed, Mar 31, 2010	4.95	4.97	4.93	4.95
950	NYSE	SHOP	Tue, Mar 30, 2010	4.93	4.96	4.92	4.93
949	NYSE	SHOP	Mon, Mar 29, 2010	4.95	4.95	4.93	4.94
948	NYSE	SHOP	Fri, Mar 26, 2010	4.96	4.99	4.93	4.97
947	NYSE	SHOP	Thu, Mar 25, 2010	4.92	4.97	4.90	4.97
946	NYSE	SHOP	Wed, Mar 24, 2010	4.95	4.97	4.94	4.96
945	NYSE	SHOP	Tue, Mar 23, 2010	4.96	4.98	4.93	4.93
944	NYSE	SHOP	Mon, Mar 22, 2010	5.03	5.03	4.96	4.98
943	NYSE	SHOP	Fri, Mar 19, 2010	4.96	5.02	4.95	5.00
942	NYSE	SHOP	Thu, Mar 18, 2010	4.97	4.99	4.96	4.97
941	NYSE	SHOP	Wed, Mar 17, 2010	4.98	4.98	4.95	4.97
940	NYSE	SHOP	Tue, Mar 16, 2010	5.03	5.04	4.99	5.00
939	NYSE	SHOP	Mon, Mar 15, 2010	5.05	5.08	5.04	5.04
938	NYSE	SHOP	Fri, Mar 12, 2010	5.02	5.06	5.02	5.04
937	NYSE	SHOP	Thu, Mar 11, 2010	5.08	5.09	5.04	5.04
936	NYSE	SHOP	Wed, Mar 10, 2010	5.08	5.09	5.05	5.06
935	NYSE	SHOP	Tue, Mar 9, 2010	5.11	5.11	5.06	5.09
934	NYSE	SHOP	Mon, Mar 8, 2010	5.09	5.10	5.08	5.09
933	NYSE	SHOP	Fri, Mar 5, 2010	5.14	5.15	5.09	5.09
932	NYSE	SHOP	Thu, Mar 4, 2010	5.18	5.20	5.16	5.17
931	NYSE	SHOP	Wed, Mar 3, 2010	5.18	5.20	5.16	5.19
930	NYSE	SHOP	Tue, Mar 2, 2010	5.18	5.20	5.17	5.19
929	NYSE	SHOP	Mon, Mar 1, 2010	5.24	5.24	5.20	5.21
928	NYSE	SHOP	Fri, Feb 26, 2010	5.26	5.29	5.25	5.27
927	NYSE	SHOP	Thu, Feb 25, 2010	5.34	5.35	5.26	5.27
926	NYSE	SHOP	Wed, Feb 24, 2010	5.29	5.30	5.25	5.26
925	NYSE	SHOP	Tue, Feb 23, 2010	5.26	5.32	5.24	5.31
924	NYSE	SHOP	Mon, Feb 22, 2010	5.22	5.26	5.22	5.24
923	NYSE	SHOP	Fri, Feb 19, 2010	5.27	5.28	5.23	5.24
922	NYSE	SHOP	Thu, Feb 18, 2010	5.30	5.30	5.24	5.26
921	NYSE	SHOP	Wed, Feb 17, 2010	5.28	5.31	5.28	5.29
920	NYSE	SHOP	Tue, Feb 16, 2010	5.36	5.38	5.31	5.31
919	NYSE	SHOP	Fri, Feb 12, 2010	5.45	5.47	5.40	5.40
918	NYSE	SHOP	Thu, Feb 11, 2010	5.46	5.49	5.39	5.40
917	NYSE	SHOP	Wed, Feb 10, 2010	5.45	5.50	5.42	5.45
916	NYSE	SHOP	Tue, Feb 9, 2010	5.45	5.49	5.39	5.44
915	NYSE	SHOP	Mon, Feb 8, 2010	5.47	5.52	5.44	5.51
914	NYSE	SHOP	Fri, Feb 5, 2010	5.48	5.58	5.46	5.47
913	NYSE	SHOP	Thu, Feb 4, 2010	5.36	5.49	5.36	5.48
912	NYSE	SHOP	Wed, Feb 3, 2010	5.32	5.33	5.29	5.32
911	NYSE	SHOP	Tue, Feb 2, 2010	5.35	5.37	5.28	5.29
910	NYSE	SHOP	Mon, Feb 1, 2010	5.41	5.41	5.36	5.36
909	NYSE	SHOP	Fri, Jan 29, 2010	5.36	5.45	5.32	5.44
908	NYSE	SHOP	Thu, Jan 28, 2010	5.30	5.42	5.30	5.38
907	NYSE	SHOP	Wed, Jan 27, 2010	5.36	5.40	5.31	5.32
906	NYSE	SHOP	Tue, Jan 26, 2010	5.35	5.36	5.29	5.35
905	NYSE	SHOP	Mon, Jan 25, 2010	5.31	5.34	5.30	5.33
904	NYSE	SHOP	Fri, Jan 22, 2010	5.26	5.36	5.24	5.35
903	NYSE	SHOP	Thu, Jan 21, 2010	5.14	5.24	5.12	5.24
902	NYSE	SHOP	Wed, Jan 20, 2010	5.12	5.18	5.12	5.14
901	NYSE	SHOP	Tue, Jan 19, 2010	5.15	5.15	5.08	5.09
900	NYSE	SHOP	Fri, Jan 15, 2010	5.11	5.17	5.10	5.15
899	NYSE	SHOP	Thu, Jan 14, 2010	5.11	5.12	5.09	5.10
898	NYSE	SHOP	Wed, Jan 13, 2010	5.14	5.16	5.09	5.11
897	NYSE	SHOP	Tue, Jan 12, 2010	5.14	5.17	5.13	5.15
896	NYSE	SHOP	Mon, Jan 11, 2010	5.09	5.13	5.09	5.11
895	NYSE	SHOP	Fri, Jan 8, 2010	5.14	5.15	5.11	5.11
894	NYSE	SHOP	Thu, Jan 7, 2010	5.16	5.17	5.12	5.13
893	NYSE	SHOP	Wed, Jan 6, 2010	5.16	5.16	5.14	5.15
892	NYSE	SHOP	Tue, Jan 5, 2010	5.17	5.18	5.15	5.15
891	NYSE	SHOP	Mon, Jan 4, 2010	5.21	5.21	5.16	5.17
890	NYSE	SHOP	Thu, Dec 31, 2009	5.20	5.26	5.19	5.26
889	NYSE	SHOP	Wed, Dec 30, 2009	5.22	5.22	5.20	5.21
888	NYSE	SHOP	Tue, Dec 29, 2009	5.19	5.20	5.18	5.20
887	NYSE	SHOP	Mon, Dec 28, 2009	5.19	5.22	5.18	5.20
886	NYSE	SHOP	Thu, Dec 24, 2009	5.22	5.22	5.20	5.20
885	NYSE	SHOP	Wed, Dec 23, 2009	5.23	5.25	5.23	5.23
884	NYSE	SHOP	Tue, Dec 22, 2009	5.25	5.26	5.23	5.25
883	NYSE	SHOP	Mon, Dec 21, 2009	5.29	5.29	5.25	5.26
882	NYSE	SHOP	Fri, Dec 18, 2009	5.32	5.36	5.32	5.32
881	NYSE	SHOP	Thu, Dec 17, 2009	5.32	5.35	5.31	5.35
880	NYSE	SHOP	Wed, Dec 16, 2009	5.27	5.30	5.26	5.29
879	NYSE	SHOP	Tue, Dec 15, 2009	5.29	5.31	5.27	5.30
878	NYSE	SHOP	Mon, Dec 14, 2009	5.27	5.29	5.26	5.27
877	NYSE	SHOP	Fri, Dec 11, 2009	5.30	5.33	5.30	5.30
876	NYSE	SHOP	Thu, Dec 10, 2009	5.32	5.34	5.31	5.33
875	NYSE	SHOP	Wed, Dec 9, 2009	5.38	5.41	5.35	5.36
874	NYSE	SHOP	Tue, Dec 8, 2009	5.36	5.40	5.35	5.38
873	NYSE	SHOP	Mon, Dec 7, 2009	5.32	5.34	5.29	5.32
872	NYSE	SHOP	Fri, Dec 4, 2009	5.27	5.36	5.25	5.31
871	NYSE	SHOP	Thu, Dec 3, 2009	5.29	5.35	5.26	5.34
870	NYSE	SHOP	Wed, Dec 2, 2009	5.30	5.32	5.27	5.30
869	NYSE	SHOP	Tue, Dec 1, 2009	5.32	5.33	5.28	5.30
868	NYSE	SHOP	Mon, Nov 30, 2009	5.39	5.41	5.36	5.37
867	NYSE	SHOP	Fri, Nov 27, 2009	5.44	5.45	5.35	5.39
866	NYSE	SHOP	Wed, Nov 25, 2009	5.31	5.33	5.30	5.30
865	NYSE	SHOP	Tue, Nov 24, 2009	5.32	5.36	5.31	5.32
864	NYSE	SHOP	Mon, Nov 23, 2009	5.33	5.34	5.29	5.32
863	NYSE	SHOP	Fri, Nov 20, 2009	5.41	5.42	5.38	5.39
862	NYSE	SHOP	Thu, Nov 19, 2009	5.35	5.41	5.34	5.38
861	NYSE	SHOP	Wed, Nov 18, 2009	5.31	5.34	5.30	5.31
860	NYSE	SHOP	Tue, Nov 17, 2009	5.32	5.34	5.30	5.30
859	NYSE	SHOP	Mon, Nov 16, 2009	5.35	5.36	5.29	5.31
858	NYSE	SHOP	Fri, Nov 13, 2009	5.41	5.43	5.37	5.39
857	NYSE	SHOP	Thu, Nov 12, 2009	5.37	5.43	5.34	5.42
856	NYSE	SHOP	Wed, Nov 11, 2009	5.35	5.39	5.33	5.36
855	NYSE	SHOP	Tue, Nov 10, 2009	5.41	5.42	5.38	5.39
854	NYSE	SHOP	Mon, Nov 9, 2009	5.48	5.48	5.39	5.39
853	NYSE	SHOP	Fri, Nov 6, 2009	5.57	5.58	5.51	5.52
852	NYSE	SHOP	Thu, Nov 5, 2009	5.60	5.61	5.54	5.54
851	NYSE	SHOP	Wed, Nov 4, 2009	5.61	5.66	5.57	5.65
850	NYSE	SHOP	Tue, Nov 3, 2009	5.71	5.72	5.65	5.65
849	NYSE	SHOP	Mon, Nov 2, 2009	5.69	5.74	5.61	5.67
848	NYSE	SHOP	Fri, Oct 30, 2009	5.57	5.72	5.56	5.71
847	NYSE	SHOP	Thu, Oct 29, 2009	5.64	5.65	5.54	5.56
846	NYSE	SHOP	Wed, Oct 28, 2009	5.59	5.68	5.57	5.68
845	NYSE	SHOP	Tue, Oct 27, 2009	5.54	5.59	5.52	5.57
844	NYSE	SHOP	Mon, Oct 26, 2009	5.48	5.56	5.42	5.55
843	NYSE	SHOP	Fri, Oct 23, 2009	5.41	5.51	5.40	5.48
842	NYSE	SHOP	Thu, Oct 22, 2009	5.48	5.52	5.41	5.43
841	NYSE	SHOP	Wed, Oct 21, 2009	5.44	5.48	5.38	5.48
840	NYSE	SHOP	Tue, Oct 20, 2009	5.39	5.46	5.39	5.43
839	NYSE	SHOP	Mon, Oct 19, 2009	5.44	5.46	5.39	5.40
838	NYSE	SHOP	Fri, Oct 16, 2009	5.46	5.48	5.43	5.44
837	NYSE	SHOP	Thu, Oct 15, 2009	5.46	5.46	5.41	5.41
836	NYSE	SHOP	Wed, Oct 14, 2009	5.46	5.48	5.42	5.43
835	NYSE	SHOP	Tue, Oct 13, 2009	5.53	5.56	5.51	5.52
834	NYSE	SHOP	Mon, Oct 12, 2009	5.51	5.53	5.49	5.51
833	NYSE	SHOP	Fri, Oct 9, 2009	5.57	5.58	5.54	5.54
832	NYSE	SHOP	Thu, Oct 8, 2009	5.57	5.59	5.54	5.57
831	NYSE	SHOP	Wed, Oct 7, 2009	5.64	5.65	5.61	5.61
830	NYSE	SHOP	Tue, Oct 6, 2009	5.67	5.67	5.60	5.63
829	NYSE	SHOP	Mon, Oct 5, 2009	5.78	5.79	5.70	5.71
828	NYSE	SHOP	Fri, Oct 2, 2009	5.83	5.84	5.77	5.80
827	NYSE	SHOP	Thu, Oct 1, 2009	5.65	5.78	5.64	5.77
826	NYSE	SHOP	Wed, Sep 30, 2009	5.59	5.68	5.59	5.63
825	NYSE	SHOP	Tue, Sep 29, 2009	5.58	5.62	5.56	5.61
824	NYSE	SHOP	Mon, Sep 28, 2009	5.67	5.73	5.58	5.60
823	NYSE	SHOP	Fri, Sep 25, 2009	5.68	5.72	5.65	5.69
822	NYSE	SHOP	Thu, Sep 24, 2009	5.59	5.69	5.58	5.67
821	NYSE	SHOP	Wed, Sep 23, 2009	5.54	5.61	5.51	5.60
820	NYSE	SHOP	Tue, Sep 22, 2009	5.56	5.58	5.54	5.56
819	NYSE	SHOP	Mon, Sep 21, 2009	5.62	5.63	5.58	5.59
818	NYSE	SHOP	Fri, Sep 18, 2009	5.56	5.59	5.55	5.57
817	NYSE	SHOP	Thu, Sep 17, 2009	5.58	5.61	5.53	5.58
816	NYSE	SHOP	Wed, Sep 16, 2009	5.64	5.66	5.57	5.57
815	NYSE	SHOP	Tue, Sep 15, 2009	5.67	5.71	5.64	5.66
814	NYSE	SHOP	Mon, Sep 14, 2009	5.76	5.76	5.67	5.68
813	NYSE	SHOP	Fri, Sep 11, 2009	5.70	5.74	5.68	5.71
812	NYSE	SHOP	Thu, Sep 10, 2009	5.76	5.80	5.70	5.71
811	NYSE	SHOP	Wed, Sep 9, 2009	5.80	5.82	5.75	5.77
810	NYSE	SHOP	Tue, Sep 8, 2009	5.81	5.84	5.81	5.81
809	NYSE	SHOP	Fri, Sep 4, 2009	5.94	5.96	5.86	5.87
808	NYSE	SHOP	Thu, Sep 3, 2009	5.97	6.01	5.94	5.95
807	NYSE	SHOP	Wed, Sep 2, 2009	6.01	6.02	5.96	6.00
806	NYSE	SHOP	Tue, Sep 1, 2009	5.88	5.99	5.80	5.98
805	NYSE	SHOP	Mon, Aug 31, 2009	5.86	5.89	5.84	5.85
804	NYSE	SHOP	Fri, Aug 28, 2009	5.75	5.84	5.74	5.80
803	NYSE	SHOP	Thu, Aug 27, 2009	5.81	5.88	5.78	5.79
802	NYSE	SHOP	Wed, Aug 26, 2009	5.83	5.85	5.78	5.81
801	NYSE	SHOP	Tue, Aug 25, 2009	5.80	5.82	5.75	5.81
800	NYSE	SHOP	Mon, Aug 24, 2009	5.79	5.84	5.76	5.82
799	NYSE	SHOP	Fri, Aug 21, 2009	5.89	5.90	5.81	5.82
798	NYSE	SHOP	Thu, Aug 20, 2009	5.99	6.00	5.92	5.93
797	NYSE	SHOP	Wed, Aug 19, 2009	6.10	6.11	5.98	6.00
796	NYSE	SHOP	Tue, Aug 18, 2009	6.09	6.10	6.03	6.05
795	NYSE	SHOP	Mon, Aug 17, 2009	6.07	6.12	6.06	6.11
794	NYSE	SHOP	Fri, Aug 14, 2009	5.91	6.02	5.91	5.95
793	NYSE	SHOP	Thu, Aug 13, 2009	5.93	5.99	5.91	5.91
792	NYSE	SHOP	Wed, Aug 12, 2009	6.03	6.03	5.91	5.96
791	NYSE	SHOP	Tue, Aug 11, 2009	5.97	6.04	5.97	6.02
790	NYSE	SHOP	Mon, Aug 10, 2009	5.96	5.99	5.93	5.95
789	NYSE	SHOP	Fri, Aug 7, 2009	5.95	5.98	5.88	5.93
788	NYSE	SHOP	Thu, Aug 6, 2009	5.95	6.04	5.95	6.01
787	NYSE	SHOP	Wed, Aug 5, 2009	5.96	6.03	5.96	5.98
786	NYSE	SHOP	Tue, Aug 4, 2009	6.01	6.02	5.96	5.96
785	NYSE	SHOP	Mon, Aug 3, 2009	6.01	6.05	5.97	5.98
784	NYSE	SHOP	Fri, Jul 31, 2009	6.09	6.11	6.04	6.08
783	NYSE	SHOP	Thu, Jul 30, 2009	6.08	6.09	6.02	6.09
782	NYSE	SHOP	Wed, Jul 29, 2009	6.17	6.20	6.14	6.15
781	NYSE	SHOP	Tue, Jul 28, 2009	6.15	6.19	6.11	6.13
780	NYSE	SHOP	Mon, Jul 27, 2009	6.14	6.17	6.11	6.11
779	NYSE	SHOP	Fri, Jul 24, 2009	6.18	6.21	6.12	6.13
778	NYSE	SHOP	Thu, Jul 23, 2009	6.29	6.30	6.13	6.16
777	NYSE	SHOP	Wed, Jul 22, 2009	6.33	6.34	6.26	6.30
776	NYSE	SHOP	Tue, Jul 21, 2009	6.28	6.37	6.27	6.29
775	NYSE	SHOP	Mon, Jul 20, 2009	6.35	6.39	6.31	6.32
774	NYSE	SHOP	Fri, Jul 17, 2009	6.39	6.43	6.38	6.39
773	NYSE	SHOP	Thu, Jul 16, 2009	6.47	6.48	6.37	6.39
772	NYSE	SHOP	Wed, Jul 15, 2009	6.56	6.57	6.43	6.45
771	NYSE	SHOP	Tue, Jul 14, 2009	6.67	6.72	6.64	6.65
770	NYSE	SHOP	Mon, Jul 13, 2009	6.83	6.88	6.68	6.69
769	NYSE	SHOP	Fri, Jul 10, 2009	6.88	6.90	6.82	6.86
768	NYSE	SHOP	Thu, Jul 9, 2009	6.81	6.86	6.78	6.84
767	NYSE	SHOP	Wed, Jul 8, 2009	6.81	6.93	6.79	6.85
766	NYSE	SHOP	Tue, Jul 7, 2009	6.73	6.85	6.72	6.85
765	NYSE	SHOP	Mon, Jul 6, 2009	6.79	6.81	6.71	6.71
764	NYSE	SHOP	Thu, Jul 2, 2009	6.63	6.72	6.63	6.72
763	NYSE	SHOP	Wed, Jul 1, 2009	6.54	6.55	6.48	6.54
762	NYSE	SHOP	Tue, Jun 30, 2009	6.51	6.62	6.49	6.57
761	NYSE	SHOP	Mon, Jun 29, 2009	6.56	6.59	6.51	6.52
760	NYSE	SHOP	Fri, Jun 26, 2009	6.58	6.62	6.55	6.58
759	NYSE	SHOP	Thu, Jun 25, 2009	6.74	6.75	6.55	6.56
758	NYSE	SHOP	Wed, Jun 24, 2009	6.70	6.75	6.63	6.70
757	NYSE	SHOP	Tue, Jun 23, 2009	6.75	6.80	6.73	6.76
756	NYSE	SHOP	Mon, Jun 22, 2009	6.64	6.78	6.63	6.78
755	NYSE	SHOP	Fri, Jun 19, 2009	6.54	6.61	6.52	6.60
754	NYSE	SHOP	Thu, Jun 18, 2009	6.64	6.67	6.56	6.60
753	NYSE	SHOP	Wed, Jun 17, 2009	6.64	6.70	6.59	6.64
752	NYSE	SHOP	Tue, Jun 16, 2009	6.53	6.64	6.52	6.64
751	NYSE	SHOP	Mon, Jun 15, 2009	6.48	6.58	6.47	6.56
750	NYSE	SHOP	Fri, Jun 12, 2009	6.44	6.48	6.40	6.40
749	NYSE	SHOP	Thu, Jun 11, 2009	6.43	6.44	6.33	6.42
748	NYSE	SHOP	Wed, Jun 10, 2009	6.38	6.53	6.37	6.46
747	NYSE	SHOP	Tue, Jun 9, 2009	6.43	6.47	6.40	6.43
746	NYSE	SHOP	Mon, Jun 8, 2009	6.49	6.54	6.40	6.47
745	NYSE	SHOP	Fri, Jun 5, 2009	6.37	6.49	6.36	6.44
744	NYSE	SHOP	Thu, Jun 4, 2009	6.48	6.53	6.43	6.44
743	NYSE	SHOP	Wed, Jun 3, 2009	6.48	6.56	6.47	6.50
742	NYSE	SHOP	Tue, Jun 2, 2009	6.45	6.47	6.39	6.42
741	NYSE	SHOP	Mon, Jun 1, 2009	6.50	6.52	6.40	6.43
740	NYSE	SHOP	Fri, May 29, 2009	6.67	6.72	6.58	6.58
739	NYSE	SHOP	Thu, May 28, 2009	6.75	6.85	6.68	6.71
738	NYSE	SHOP	Wed, May 27, 2009	6.67	6.81	6.65	6.81
737	NYSE	SHOP	Tue, May 26, 2009	6.91	6.92	6.67	6.69
736	NYSE	SHOP	Fri, May 22, 2009	6.83	6.89	6.79	6.86
735	NYSE	SHOP	Thu, May 21, 2009	6.83	6.92	6.80	6.84
734	NYSE	SHOP	Wed, May 20, 2009	6.64	6.76	6.58	6.75
733	NYSE	SHOP	Tue, May 19, 2009	6.70	6.73	6.64	6.70
732	NYSE	SHOP	Mon, May 18, 2009	6.83	6.84	6.69	6.69
731	NYSE	SHOP	Fri, May 15, 2009	6.85	6.94	6.80	6.90
730	NYSE	SHOP	Thu, May 14, 2009	6.89	6.91	6.79	6.85
729	NYSE	SHOP	Wed, May 13, 2009	6.82	6.91	6.80	6.89
728	NYSE	SHOP	Tue, May 12, 2009	6.68	6.81	6.67	6.72
727	NYSE	SHOP	Mon, May 11, 2009	6.68	6.72	6.65	6.71
726	NYSE	SHOP	Fri, May 8, 2009	6.66	6.70	6.57	6.58
725	NYSE	SHOP	Thu, May 7, 2009	6.59	6.78	6.58	6.74
724	NYSE	SHOP	Wed, May 6, 2009	6.69	6.76	6.64	6.65
723	NYSE	SHOP	Tue, May 5, 2009	6.77	6.82	6.74	6.77
722	NYSE	SHOP	Mon, May 4, 2009	6.93	6.94	6.74	6.74
721	NYSE	SHOP	Fri, May 1, 2009	7.03	7.08	6.96	6.98
720	NYSE	SHOP	Thu, Apr 30, 2009	6.93	7.06	6.89	7.02
719	NYSE	SHOP	Wed, Apr 29, 2009	7.10	7.12	6.94	7.03
718	NYSE	SHOP	Tue, Apr 28, 2009	7.23	7.25	7.10	7.17
717	NYSE	SHOP	Mon, Apr 27, 2009	7.17	7.18	7.06	7.16
716	NYSE	SHOP	Fri, Apr 24, 2009	7.15	7.17	7.04	7.10
715	NYSE	SHOP	Thu, Apr 23, 2009	7.26	7.35	7.20	7.21
714	NYSE	SHOP	Wed, Apr 22, 2009	7.30	7.31	7.12	7.28
713	NYSE	SHOP	Tue, Apr 21, 2009	7.43	7.43	7.22	7.23
712	NYSE	SHOP	Mon, Apr 20, 2009	7.20	7.38	7.20	7.37
711	NYSE	SHOP	Fri, Apr 17, 2009	7.10	7.15	7.03	7.08
710	NYSE	SHOP	Thu, Apr 16, 2009	7.17	7.27	7.07	7.12
709	NYSE	SHOP	Wed, Apr 15, 2009	7.36	7.38	7.22	7.24
708	NYSE	SHOP	Tue, Apr 14, 2009	7.25	7.33	7.19	7.31
707	NYSE	SHOP	Mon, Apr 13, 2009	7.26	7.29	7.13	7.19
706	NYSE	SHOP	Thu, Apr 9, 2009	7.29	7.32	7.19	7.19
705	NYSE	SHOP	Wed, Apr 8, 2009	7.53	7.57	7.45	7.48
704	NYSE	SHOP	Tue, Apr 7, 2009	7.52	7.58	7.48	7.57
703	NYSE	SHOP	Mon, Apr 6, 2009	7.42	7.51	7.37	7.39
702	NYSE	SHOP	Fri, Apr 3, 2009	7.41	7.48	7.34	7.34
701	NYSE	SHOP	Thu, Apr 2, 2009	7.44	7.47	7.30	7.42
700	NYSE	SHOP	Wed, Apr 1, 2009	7.89	7.90	7.60	7.64
699	NYSE	SHOP	Tue, Mar 31, 2009	7.78	7.83	7.63	7.83
698	NYSE	SHOP	Mon, Mar 30, 2009	7.76	7.94	7.76	7.87
697	NYSE	SHOP	Fri, Mar 27, 2009	7.56	7.62	7.51	7.60
696	NYSE	SHOP	Thu, Mar 26, 2009	7.54	7.61	7.44	7.46
695	NYSE	SHOP	Wed, Mar 25, 2009	7.63	7.85	7.49	7.63
694	NYSE	SHOP	Tue, Mar 24, 2009	7.64	7.70	7.53	7.69
693	NYSE	SHOP	Mon, Mar 23, 2009	7.91	7.95	7.55	7.55
692	NYSE	SHOP	Fri, Mar 20, 2009	7.93	8.15	7.91	8.14
691	NYSE	SHOP	Thu, Mar 19, 2009	7.76	7.98	7.75	7.98
690	NYSE	SHOP	Wed, Mar 18, 2009	8.08	8.16	7.76	7.87
689	NYSE	SHOP	Tue, Mar 17, 2009	8.29	8.34	8.03	8.05
688	NYSE	SHOP	Mon, Mar 16, 2009	8.18	8.31	8.07	8.29
687	NYSE	SHOP	Fri, Mar 13, 2009	8.29	8.42	8.24	8.27
686	NYSE	SHOP	Thu, Mar 12, 2009	8.70	8.76	8.31	8.34
685	NYSE	SHOP	Wed, Mar 11, 2009	8.63	8.78	8.55	8.70
684	NYSE	SHOP	Tue, Mar 10, 2009	9.13	9.13	8.72	8.74
683	NYSE	SHOP	Mon, Mar 9, 2009	9.33	9.36	9.05	9.31
682	NYSE	SHOP	Fri, Mar 6, 2009	9.13	9.45	8.99	9.21
681	NYSE	SHOP	Thu, Mar 5, 2009	9.06	9.30	8.96	9.20
680	NYSE	SHOP	Wed, Mar 4, 2009	8.92	9.02	8.70	8.85
679	NYSE	SHOP	Tue, Mar 3, 2009	8.87	9.13	8.86	9.07
678	NYSE	SHOP	Mon, Mar 2, 2009	8.79	9.03	8.73	9.00
677	NYSE	SHOP	Fri, Feb 27, 2009	8.60	8.63	8.43	8.60
676	NYSE	SHOP	Thu, Feb 26, 2009	8.19	8.43	8.13	8.42
675	NYSE	SHOP	Wed, Feb 25, 2009	8.26	8.42	8.12	8.30
674	NYSE	SHOP	Tue, Feb 24, 2009	8.48	8.53	8.17	8.22
673	NYSE	SHOP	Mon, Feb 23, 2009	8.16	8.56	8.15	8.55
672	NYSE	SHOP	Fri, Feb 20, 2009	8.33	8.43	8.16	8.26
671	NYSE	SHOP	Thu, Feb 19, 2009	8.00	8.20	7.97	8.17
670	NYSE	SHOP	Wed, Feb 18, 2009	8.01	8.17	7.99	8.08
669	NYSE	SHOP	Tue, Feb 17, 2009	7.98	8.08	7.94	8.08
668	NYSE	SHOP	Fri, Feb 13, 2009	7.67	7.74	7.60	7.73
667	NYSE	SHOP	Thu, Feb 12, 2009	7.79	7.89	7.64	7.66
666	NYSE	SHOP	Wed, Feb 11, 2009	7.67	7.77	7.62	7.66
665	NYSE	SHOP	Tue, Feb 10, 2009	7.43	7.76	7.38	7.71
664	NYSE	SHOP	Mon, Feb 9, 2009	7.38	7.43	7.32	7.37
663	NYSE	SHOP	Fri, Feb 6, 2009	7.57	7.59	7.35	7.38
662	NYSE	SHOP	Thu, Feb 5, 2009	7.78	7.83	7.53	7.60
661	NYSE	SHOP	Wed, Feb 4, 2009	7.62	7.74	7.53	7.72
660	NYSE	SHOP	Tue, Feb 3, 2009	7.74	7.82	7.62	7.68
659	NYSE	SHOP	Mon, Feb 2, 2009	7.89	7.91	7.73	7.79
658	NYSE	SHOP	Fri, Jan 30, 2009	7.58	7.82	7.55	7.77
657	NYSE	SHOP	Thu, Jan 29, 2009	7.48	7.61	7.46	7.60
656	NYSE	SHOP	Wed, Jan 28, 2009	7.45	7.49	7.32	7.38
655	NYSE	SHOP	Tue, Jan 27, 2009	7.66	7.71	7.57	7.62
654	NYSE	SHOP	Mon, Jan 26, 2009	7.72	7.79	7.55	7.71
653	NYSE	SHOP	Fri, Jan 23, 2009	7.97	8.00	7.68	7.76
652	NYSE	SHOP	Thu, Jan 22, 2009	7.82	7.94	7.67	7.78
651	NYSE	SHOP	Wed, Jan 21, 2009	7.90	8.03	7.66	7.67
650	NYSE	SHOP	Tue, Jan 20, 2009	7.70	8.04	7.68	8.03
649	NYSE	SHOP	Fri, Jan 16, 2009	7.54	7.80	7.53	7.62
648	NYSE	SHOP	Thu, Jan 15, 2009	7.72	7.92	7.60	7.66
647	NYSE	SHOP	Wed, Jan 14, 2009	7.58	7.74	7.57	7.71
646	NYSE	SHOP	Tue, Jan 13, 2009	7.49	7.53	7.39	7.46
645	NYSE	SHOP	Mon, Jan 12, 2009	7.31	7.50	7.31	7.47
644	NYSE	SHOP	Fri, Jan 9, 2009	7.11	7.31	7.11	7.30
643	NYSE	SHOP	Thu, Jan 8, 2009	7.22	7.24	7.13	7.14
642	NYSE	SHOP	Wed, Jan 7, 2009	7.06	7.20	7.04	7.17
641	NYSE	SHOP	Tue, Jan 6, 2009	6.93	7.01	6.88	6.96
640	NYSE	SHOP	Mon, Jan 5, 2009	7.02	7.07	6.94	7.01
639	NYSE	SHOP	Fri, Jan 2, 2009	7.19	7.24	6.96	7.00
638	NYSE	SHOP	Wed, Dec 31, 2008	7.32	7.33	7.15	7.20
637	NYSE	SHOP	Tue, Dec 30, 2008	7.44	7.48	7.32	7.34
636	NYSE	SHOP	Mon, Dec 29, 2008	7.47	7.61	7.46	7.51
635	NYSE	SHOP	Fri, Dec 26, 2008	7.47	7.52	7.45	7.48
634	NYSE	SHOP	Wed, Dec 24, 2008	7.53	7.57	7.50	7.52
633	NYSE	SHOP	Tue, Dec 23, 2008	7.44	7.60	7.41	7.56
632	NYSE	SHOP	Mon, Dec 22, 2008	8.53	8.82	8.52	8.81
631	NYSE	SHOP	Fri, Dec 19, 2008	8.48	8.57	8.36	8.56
630	NYSE	SHOP	Thu, Dec 18, 2008	8.35	8.63	8.31	8.55
629	NYSE	SHOP	Wed, Dec 17, 2008	8.38	8.45	8.24	8.37
628	NYSE	SHOP	Tue, Dec 16, 2008	8.66	8.66	8.28	8.30
627	NYSE	SHOP	Mon, Dec 15, 2008	8.57	8.85	8.57	8.73
626	NYSE	SHOP	Fri, Dec 12, 2008	8.93	8.96	8.59	8.63
625	NYSE	SHOP	Thu, Dec 11, 2008	8.54	8.74	8.40	8.68
624	NYSE	SHOP	Wed, Dec 10, 2008	8.46	8.59	8.36	8.47
623	NYSE	SHOP	Tue, Dec 9, 2008	8.47	8.59	8.30	8.56
622	NYSE	SHOP	Mon, Dec 8, 2008	8.48	8.53	8.28	8.40
621	NYSE	SHOP	Fri, Dec 5, 2008	9.18	9.33	8.67	8.71
620	NYSE	SHOP	Thu, Dec 4, 2008	8.91	9.16	8.72	9.02
619	NYSE	SHOP	Wed, Dec 3, 2008	9.21	9.25	8.75	8.75
618	NYSE	SHOP	Tue, Dec 2, 2008	9.22	9.36	9.00	9.02
617	NYSE	SHOP	Mon, Dec 1, 2008	8.89	9.42	8.86	9.42
616	NYSE	SHOP	Fri, Nov 28, 2008	8.76	8.76	8.62	8.63
615	NYSE	SHOP	Wed, Nov 26, 2008	9.22	9.22	8.70	8.72
614	NYSE	SHOP	Tue, Nov 25, 2008	8.90	9.27	8.88	9.03
613	NYSE	SHOP	Mon, Nov 24, 2008	9.51	9.60	8.91	9.20
612	NYSE	SHOP	Fri, Nov 21, 2008	10.12	10.54	9.69	9.71
611	NYSE	SHOP	Thu, Nov 20, 2008	9.83	10.44	9.54	10.36
610	NYSE	SHOP	Wed, Nov 19, 2008	9.20	9.73	9.10	9.71
609	NYSE	SHOP	Tue, Nov 18, 2008	9.28	9.52	9.08	9.18
608	NYSE	SHOP	Mon, Nov 17, 2008	9.17	9.28	8.93	9.26
607	NYSE	SHOP	Fri, Nov 14, 2008	8.85	9.06	8.61	9.02
606	NYSE	SHOP	Thu, Nov 13, 2008	9.24	9.68	8.63	8.63
605	NYSE	SHOP	Wed, Nov 12, 2008	9.04	9.33	8.97	9.31
604	NYSE	SHOP	Tue, Nov 11, 2008	8.80	8.99	8.67	8.86
603	NYSE	SHOP	Mon, Nov 10, 2008	8.37	8.77	8.35	8.66
602	NYSE	SHOP	Fri, Nov 7, 2008	8.72	8.80	8.55	8.56
601	NYSE	SHOP	Thu, Nov 6, 2008	8.48	8.87	8.40	8.80
600	NYSE	SHOP	Wed, Nov 5, 2008	8.10	8.42	8.01	8.40
599	NYSE	SHOP	Tue, Nov 4, 2008	8.12	8.19	7.96	7.97
598	NYSE	SHOP	Mon, Nov 3, 2008	8.31	8.38	8.23	8.32
597	NYSE	SHOP	Fri, Oct 31, 2008	8.46	8.51	8.15	8.31
596	NYSE	SHOP	Thu, Oct 30, 2008	8.39	8.66	8.33	8.42
595	NYSE	SHOP	Wed, Oct 29, 2008	8.59	8.74	8.28	8.65
594	NYSE	SHOP	Tue, Oct 28, 2008	9.30	9.62	8.55	8.56
593	NYSE	SHOP	Mon, Oct 27, 2008	9.48	9.70	9.10	9.62
592	NYSE	SHOP	Fri, Oct 24, 2008	9.69	9.90	9.09	9.34
591	NYSE	SHOP	Thu, Oct 23, 2008	9.04	9.49	8.82	8.95
590	NYSE	SHOP	Wed, Oct 22, 2008	8.79	9.29	8.76	9.11
589	NYSE	SHOP	Tue, Oct 21, 2008	8.44	8.58	8.30	8.58
588	NYSE	SHOP	Mon, Oct 20, 2008	8.61	8.70	8.30	8.30
587	NYSE	SHOP	Fri, Oct 17, 2008	8.92	8.95	8.31	8.73
586	NYSE	SHOP	Thu, Oct 16, 2008	9.00	9.49	8.65	8.70
585	NYSE	SHOP	Wed, Oct 15, 2008	8.48	9.08	8.48	9.07
584	NYSE	SHOP	Tue, Oct 14, 2008	7.87	8.52	7.84	8.29
583	NYSE	SHOP	Mon, Oct 13, 2008	8.90	8.99	8.21	8.21
582	NYSE	SHOP	Fri, Oct 10, 2008	9.66	10.00	8.90	9.20
581	NYSE	SHOP	Thu, Oct 9, 2008	8.48	9.24	8.39	9.17
580	NYSE	SHOP	Wed, Oct 8, 2008	8.68	8.73	8.26	8.60
579	NYSE	SHOP	Tue, Oct 7, 2008	7.92	8.48	7.90	8.46
578	NYSE	SHOP	Mon, Oct 6, 2008	7.93	8.37	7.89	8.02
577	NYSE	SHOP	Fri, Oct 3, 2008	7.51	7.82	7.35	7.70
576	NYSE	SHOP	Thu, Oct 2, 2008	7.41	7.64	7.39	7.53
575	NYSE	SHOP	Wed, Oct 1, 2008	7.38	7.46	7.30	7.34
574	NYSE	SHOP	Tue, Sep 30, 2008	7.52	7.59	7.28	7.31
573	NYSE	SHOP	Mon, Sep 29, 2008	7.19	7.73	7.19	7.65
572	NYSE	SHOP	Fri, Sep 26, 2008	7.23	7.24	7.06	7.07
571	NYSE	SHOP	Thu, Sep 25, 2008	7.17	7.21	7.04	7.06
570	NYSE	SHOP	Wed, Sep 24, 2008	7.23	7.29	7.18	7.21
569	NYSE	SHOP	Tue, Sep 23, 2008	7.14	7.27	7.06	7.26
568	NYSE	SHOP	Mon, Sep 22, 2008	6.91	7.15	6.91	7.12
567	NYSE	SHOP	Fri, Sep 19, 2008	6.74	7.00	6.90	6.90
566	NYSE	SHOP	Thu, Sep 18, 2008	7.37	7.64	7.10	7.22
565	NYSE	SHOP	Wed, Sep 17, 2008	7.29	7.49	7.24	7.47
564	NYSE	SHOP	Tue, Sep 16, 2008	7.43	7.44	7.13	7.14
563	NYSE	SHOP	Mon, Sep 15, 2008	7.17	7.25	7.02	7.25
562	NYSE	SHOP	Fri, Sep 12, 2008	7.03	7.05	6.91	6.91
561	NYSE	SHOP	Thu, Sep 11, 2008	7.15	7.18	6.95	6.97
560	NYSE	SHOP	Wed, Sep 10, 2008	7.05	7.12	6.99	7.06
559	NYSE	SHOP	Tue, Sep 9, 2008	6.87	7.10	6.86	7.09
558	NYSE	SHOP	Mon, Sep 8, 2008	6.82	6.99	6.79	6.88
557	NYSE	SHOP	Fri, Sep 5, 2008	7.09	7.16	7.00	7.03
556	NYSE	SHOP	Thu, Sep 4, 2008	6.89	7.05	6.88	7.05
555	NYSE	SHOP	Wed, Sep 3, 2008	6.84	6.89	6.81	6.84
554	NYSE	SHOP	Tue, Sep 2, 2008	6.72	6.86	6.69	6.83
553	NYSE	SHOP	Fri, Aug 29, 2008	6.75	6.80	6.73	6.80
552	NYSE	SHOP	Thu, Aug 28, 2008	6.77	6.77	6.71	6.72
551	NYSE	SHOP	Wed, Aug 27, 2008	6.86	6.87	6.79	6.82
550	NYSE	SHOP	Tue, Aug 26, 2008	6.88	6.91	6.84	6.86
549	NYSE	SHOP	Mon, Aug 25, 2008	6.79	6.90	6.79	6.89
548	NYSE	SHOP	Fri, Aug 22, 2008	6.79	6.80	6.75	6.77
547	NYSE	SHOP	Thu, Aug 21, 2008	6.90	6.91	6.81	6.83
546	NYSE	SHOP	Wed, Aug 20, 2008	6.87	6.92	6.84	6.85
545	NYSE	SHOP	Tue, Aug 19, 2008	6.86	6.91	6.85	6.87
544	NYSE	SHOP	Mon, Aug 18, 2008	6.71	6.85	6.70	6.82
543	NYSE	SHOP	Fri, Aug 15, 2008	6.73	6.76	6.70	6.71
542	NYSE	SHOP	Thu, Aug 14, 2008	6.84	6.84	6.71	6.71
541	NYSE	SHOP	Wed, Aug 13, 2008	6.79	6.85	6.75	6.78
540	NYSE	SHOP	Tue, Aug 12, 2008	6.72	6.79	6.71	6.75
539	NYSE	SHOP	Mon, Aug 11, 2008	6.75	6.76	6.65	6.70
538	NYSE	SHOP	Fri, Aug 8, 2008	6.91	6.92	6.73	6.74
537	NYSE	SHOP	Thu, Aug 7, 2008	6.84	6.91	6.81	6.89
536	NYSE	SHOP	Wed, Aug 6, 2008	6.83	6.85	6.77	6.79
535	NYSE	SHOP	Tue, Aug 5, 2008	6.94	6.95	6.81	6.81
534	NYSE	SHOP	Mon, Aug 4, 2008	6.95	7.01	6.94	7.00
533	NYSE	SHOP	Fri, Aug 1, 2008	6.88	6.97	6.88	6.94
532	NYSE	SHOP	Thu, Jul 31, 2008	6.87	6.91	6.80	6.90
531	NYSE	SHOP	Wed, Jul 30, 2008	6.89	6.92	6.80	6.80
530	NYSE	SHOP	Tue, Jul 29, 2008	7.07	7.07	6.92	6.93
529	NYSE	SHOP	Mon, Jul 28, 2008	6.98	7.10	6.95	7.09
528	NYSE	SHOP	Fri, Jul 25, 2008	6.96	7.00	6.93	6.97
527	NYSE	SHOP	Thu, Jul 24, 2008	6.82	6.99	6.82	6.98
526	NYSE	SHOP	Wed, Jul 23, 2008	6.84	6.86	6.78	6.83
525	NYSE	SHOP	Tue, Jul 22, 2008	7.00	7.01	6.85	6.86
524	NYSE	SHOP	Mon, Jul 21, 2008	6.92	6.97	6.90	6.95
523	NYSE	SHOP	Fri, Jul 18, 2008	6.93	6.99	6.93	6.95
522	NYSE	SHOP	Thu, Jul 17, 2008	6.99	7.05	6.93	6.99
521	NYSE	SHOP	Wed, Jul 16, 2008	7.20	7.24	7.03	7.04
520	NYSE	SHOP	Tue, Jul 15, 2008	7.20	7.30	7.10	7.22
519	NYSE	SHOP	Mon, Jul 14, 2008	6.99	7.16	6.98	7.14
518	NYSE	SHOP	Fri, Jul 11, 2008	7.07	7.15	6.97	7.07
517	NYSE	SHOP	Thu, Jul 10, 2008	7.04	7.09	6.97	7.00
516	NYSE	SHOP	Wed, Jul 9, 2008	6.87	7.04	6.86	7.04
515	NYSE	SHOP	Tue, Jul 8, 2008	7.01	7.06	6.88	6.89
514	NYSE	SHOP	Mon, Jul 7, 2008	6.92	7.07	6.88	7.01
513	NYSE	SHOP	Thu, Jul 3, 2008	6.90	7.01	6.90	6.95
512	NYSE	SHOP	Wed, Jul 2, 2008	6.81	6.95	6.79	6.95
511	NYSE	SHOP	Tue, Jul 1, 2008	6.93	6.96	6.82	6.82
510	NYSE	SHOP	Mon, Jun 30, 2008	6.85	6.88	6.80	6.85
509	NYSE	SHOP	Fri, Jun 27, 2008	6.83	6.89	6.80	6.85
508	NYSE	SHOP	Thu, Jun 26, 2008	6.71	6.83	6.71	6.83
507	NYSE	SHOP	Wed, Jun 25, 2008	6.65	6.65	6.57	6.64
506	NYSE	SHOP	Tue, Jun 24, 2008	6.69	6.73	6.62	6.68
505	NYSE	SHOP	Mon, Jun 23, 2008	6.67	6.69	6.65	6.68
504	NYSE	SHOP	Fri, Jun 20, 2008	6.61	6.70	6.61	6.68
503	NYSE	SHOP	Thu, Jun 19, 2008	6.59	6.62	6.53	6.56
502	NYSE	SHOP	Wed, Jun 18, 2008	6.56	6.60	6.54	6.58
501	NYSE	SHOP	Tue, Jun 17, 2008	6.44	6.53	6.44	6.51
500	NYSE	SHOP	Mon, Jun 16, 2008	6.52	6.52	6.45	6.47
499	NYSE	SHOP	Fri, Jun 13, 2008	6.53	6.56	6.47	6.47
498	NYSE	SHOP	Thu, Jun 12, 2008	6.56	6.62	6.51	6.57
497	NYSE	SHOP	Wed, Jun 11, 2008	6.49	6.60	6.49	6.58
496	NYSE	SHOP	Tue, Jun 10, 2008	6.51	6.52	6.44	6.48
495	NYSE	SHOP	Mon, Jun 9, 2008	6.45	6.52	6.42	6.46
494	NYSE	SHOP	Fri, Jun 6, 2008	6.33	6.48	6.32	6.48
493	NYSE	SHOP	Thu, Jun 5, 2008	6.38	6.39	6.27	6.27
492	NYSE	SHOP	Wed, Jun 4, 2008	6.42	6.43	6.35	6.40
491	NYSE	SHOP	Tue, Jun 3, 2008	6.34	6.44	6.33	6.40
490	NYSE	SHOP	Mon, Jun 2, 2008	6.33	6.40	6.32	6.36
489	NYSE	SHOP	Fri, May 30, 2008	6.29	6.31	6.28	6.30
488	NYSE	SHOP	Thu, May 29, 2008	6.35	6.35	6.27	6.30
487	NYSE	SHOP	Wed, May 28, 2008	6.34	6.39	6.33	6.34
486	NYSE	SHOP	Tue, May 27, 2008	6.41	6.42	6.35	6.36
485	NYSE	SHOP	Fri, May 23, 2008	6.35	6.42	6.35	6.41
484	NYSE	SHOP	Thu, May 22, 2008	6.34	6.34	6.30	6.34
483	NYSE	SHOP	Wed, May 21, 2008	6.23	6.35	6.18	6.33
482	NYSE	SHOP	Tue, May 20, 2008	6.21	6.26	6.21	6.22
481	NYSE	SHOP	Mon, May 19, 2008	6.18	6.20	6.12	6.16
480	NYSE	SHOP	Fri, May 16, 2008	6.17	6.23	6.17	6.19
479	NYSE	SHOP	Thu, May 15, 2008	6.26	6.27	6.19	6.19
478	NYSE	SHOP	Wed, May 14, 2008	6.25	6.27	6.21	6.25
477	NYSE	SHOP	Tue, May 13, 2008	6.27	6.31	6.27	6.28
476	NYSE	SHOP	Mon, May 12, 2008	6.34	6.36	6.27	6.27
475	NYSE	SHOP	Fri, May 9, 2008	6.37	6.37	6.33	6.35
474	NYSE	SHOP	Thu, May 8, 2008	6.32	6.35	6.29	6.32
473	NYSE	SHOP	Wed, May 7, 2008	6.22	6.34	6.21	6.33
472	NYSE	SHOP	Tue, May 6, 2008	6.30	6.31	6.20	6.21
471	NYSE	SHOP	Mon, May 5, 2008	6.27	6.28	6.23	6.25
470	NYSE	SHOP	Fri, May 2, 2008	6.19	6.27	6.19	6.23
469	NYSE	SHOP	Thu, May 1, 2008	6.38	6.38	6.25	6.25
468	NYSE	SHOP	Wed, Apr 30, 2008	6.35	6.38	6.27	6.36
467	NYSE	SHOP	Tue, Apr 29, 2008	6.32	6.36	6.31	6.34
466	NYSE	SHOP	Mon, Apr 28, 2008	6.30	6.33	6.29	6.32
465	NYSE	SHOP	Fri, Apr 25, 2008	6.33	6.39	6.30	6.31
464	NYSE	SHOP	Thu, Apr 24, 2008	6.39	6.43	6.31	6.37
463	NYSE	SHOP	Wed, Apr 23, 2008	6.39	6.42	6.36	6.40
462	NYSE	SHOP	Tue, Apr 22, 2008	6.39	6.43	6.38	6.38
461	NYSE	SHOP	Mon, Apr 21, 2008	6.37	6.39	6.34	6.36
460	NYSE	SHOP	Fri, Apr 18, 2008	6.33	6.37	6.31	6.35
459	NYSE	SHOP	Thu, Apr 17, 2008	6.48	6.50	6.42	6.42
458	NYSE	SHOP	Wed, Apr 16, 2008	6.55	6.56	6.44	6.44
457	NYSE	SHOP	Tue, Apr 15, 2008	6.60	6.66	6.60	6.62
456	NYSE	SHOP	Mon, Apr 14, 2008	6.63	6.65	6.60	6.64
455	NYSE	SHOP	Fri, Apr 11, 2008	6.56	6.63	6.53	6.61
454	NYSE	SHOP	Thu, Apr 10, 2008	6.52	6.53	6.46	6.49
453	NYSE	SHOP	Wed, Apr 9, 2008	6.46	6.53	6.45	6.51
452	NYSE	SHOP	Tue, Apr 8, 2008	6.47	6.48	6.44	6.46
451	NYSE	SHOP	Mon, Apr 7, 2008	6.38	6.44	6.36	6.43
450	NYSE	SHOP	Fri, Apr 4, 2008	6.43	6.47	6.39	6.43
449	NYSE	SHOP	Thu, Apr 3, 2008	6.48	6.49	6.41	6.43
448	NYSE	SHOP	Wed, Apr 2, 2008	6.42	6.48	6.40	6.45
447	NYSE	SHOP	Tue, Apr 1, 2008	6.59	6.61	6.43	6.44
446	NYSE	SHOP	Mon, Mar 31, 2008	6.72	6.73	6.65	6.70
445	NYSE	SHOP	Fri, Mar 28, 2008	6.64	6.72	6.62	6.70
444	NYSE	SHOP	Thu, Mar 27, 2008	6.56	6.67	6.56	6.67
443	NYSE	SHOP	Wed, Mar 26, 2008	6.56	6.64	6.55	6.64
442	NYSE	SHOP	Tue, Mar 25, 2008	6.51	6.58	6.47	6.55
441	NYSE	SHOP	Mon, Mar 24, 2008	6.64	6.64	6.52	6.57
440	NYSE	SHOP	Thu, Mar 20, 2008	6.82	6.85	6.66	6.71
439	NYSE	SHOP	Wed, Mar 19, 2008	6.65	6.85	6.61	6.85
438	NYSE	SHOP	Tue, Mar 18, 2008	6.82	6.87	6.66	6.66
437	NYSE	SHOP	Mon, Mar 17, 2008	7.09	7.09	6.90	6.96
436	NYSE	SHOP	Fri, Mar 14, 2008	6.72	6.97	6.71	6.91
435	NYSE	SHOP	Thu, Mar 13, 2008	6.89	6.93	6.72	6.76
434	NYSE	SHOP	Wed, Mar 12, 2008	6.71	6.80	6.67	6.79
433	NYSE	SHOP	Tue, Mar 11, 2008	6.82	6.92	6.71	6.71
432	NYSE	SHOP	Mon, Mar 10, 2008	6.88	7.00	6.87	6.99
431	NYSE	SHOP	Fri, Mar 7, 2008	6.89	6.94	6.78	6.89
430	NYSE	SHOP	Thu, Mar 6, 2008	6.72	6.84	6.72	6.80
429	NYSE	SHOP	Wed, Mar 5, 2008	6.68	6.75	6.62	6.69
428	NYSE	SHOP	Tue, Mar 4, 2008	6.74	6.82	6.69	6.69
427	NYSE	SHOP	Mon, Mar 3, 2008	6.71	6.75	6.67	6.70
426	NYSE	SHOP	Fri, Feb 29, 2008	6.59	6.72	6.58	6.66
425	NYSE	SHOP	Thu, Feb 28, 2008	6.50	6.54	6.48	6.53
424	NYSE	SHOP	Wed, Feb 27, 2008	6.49	6.50	6.42	6.46
423	NYSE	SHOP	Tue, Feb 26, 2008	6.53	6.55	6.42	6.46
422	NYSE	SHOP	Mon, Feb 25, 2008	6.59	6.62	6.48	6.48
421	NYSE	SHOP	Fri, Feb 22, 2008	6.61	6.72	6.56	6.56
420	NYSE	SHOP	Thu, Feb 21, 2008	6.53	6.65	6.51	6.63
419	NYSE	SHOP	Wed, Feb 20, 2008	6.68	6.68	6.53	6.56
418	NYSE	SHOP	Tue, Feb 19, 2008	6.50	6.62	6.50	6.59
417	NYSE	SHOP	Fri, Feb 15, 2008	6.70	6.70	6.60	6.60
416	NYSE	SHOP	Thu, Feb 14, 2008	6.49	6.61	6.49	6.58
415	NYSE	SHOP	Wed, Feb 13, 2008	6.53	6.60	6.51	6.52
414	NYSE	SHOP	Tue, Feb 12, 2008	6.60	6.65	6.54	6.62
413	NYSE	SHOP	Mon, Feb 11, 2008	6.79	6.79	6.64	6.65
412	NYSE	SHOP	Fri, Feb 8, 2008	6.72	6.75	6.64	6.70
411	NYSE	SHOP	Thu, Feb 7, 2008	6.79	6.80	6.61	6.66
410	NYSE	SHOP	Wed, Feb 6, 2008	6.61	6.73	6.59	6.72
409	NYSE	SHOP	Tue, Feb 5, 2008	6.56	6.67	6.55	6.64
408	NYSE	SHOP	Mon, Feb 4, 2008	6.44	6.48	6.40	6.48
407	NYSE	SHOP	Fri, Feb 1, 2008	6.46	6.50	6.39	6.41
406	NYSE	SHOP	Thu, Jan 31, 2008	6.69	6.70	6.43	6.53
405	NYSE	SHOP	Wed, Jan 30, 2008	6.55	6.64	6.43	6.59
404	NYSE	SHOP	Tue, Jan 29, 2008	6.50	6.64	6.50	6.58
403	NYSE	SHOP	Mon, Jan 28, 2008	6.72	6.75	6.59	6.62
402	NYSE	SHOP	Fri, Jan 25, 2008	6.52	6.72	6.49	6.65
401	NYSE	SHOP	Thu, Jan 24, 2008	6.62	6.68	6.58	6.62
400	NYSE	SHOP	Wed, Jan 23, 2008	7.18	7.18	6.54	6.67
399	NYSE	SHOP	Tue, Jan 22, 2008	8.79	8.80	6.74	6.85
398	NYSE	SHOP	Fri, Jan 18, 2008	6.61	6.79	6.60	6.74
397	NYSE	SHOP	Thu, Jan 17, 2008	6.50	6.70	6.47	6.67
396	NYSE	SHOP	Wed, Jan 16, 2008	6.50	6.54	6.41	6.50
395	NYSE	SHOP	Tue, Jan 15, 2008	6.38	6.49	6.36	6.45
394	NYSE	SHOP	Mon, Jan 14, 2008	6.33	6.35	6.29	6.30
393	NYSE	SHOP	Fri, Jan 11, 2008	6.30	6.39	6.30	6.37
392	NYSE	SHOP	Thu, Jan 10, 2008	6.39	6.39	6.24	6.29
391	NYSE	SHOP	Wed, Jan 9, 2008	6.50	6.50	6.31	6.32
390	NYSE	SHOP	Tue, Jan 8, 2008	6.23	6.42	6.23	6.41
389	NYSE	SHOP	Mon, Jan 7, 2008	6.30	6.36	6.26	6.30
388	NYSE	SHOP	Fri, Jan 4, 2008	6.21	6.32	6.21	6.31
387	NYSE	SHOP	Thu, Jan 3, 2008	6.16	6.18	6.12	6.16
386	NYSE	SHOP	Wed, Jan 2, 2008	6.08	6.18	6.06	6.15
385	NYSE	SHOP	Mon, Dec 31, 2007	6.08	6.09	6.04	6.08
384	NYSE	SHOP	Fri, Dec 28, 2007	5.97	6.05	5.97	6.03
383	NYSE	SHOP	Thu, Dec 27, 2007	5.98	6.04	5.97	6.00
382	NYSE	SHOP	Wed, Dec 26, 2007	5.98	5.99	5.95	5.95
381	NYSE	SHOP	Mon, Dec 24, 2007	5.97	5.98	5.94	5.98
380	NYSE	SHOP	Fri, Dec 21, 2007	6.03	6.03	5.99	5.99
379	NYSE	SHOP	Thu, Dec 20, 2007	6.09	6.15	6.08	6.08
378	NYSE	SHOP	Wed, Dec 19, 2007	6.17	6.22	6.14	6.18
377	NYSE	SHOP	Tue, Dec 18, 2007	6.17	6.26	6.14	6.17
376	NYSE	SHOP	Mon, Dec 17, 2007	6.15	6.22	6.13	6.21
375	NYSE	SHOP	Fri, Dec 14, 2007	6.09	6.12	6.04	6.12
374	NYSE	SHOP	Thu, Dec 13, 2007	6.07	6.11	6.03	6.03
373	NYSE	SHOP	Wed, Dec 12, 2007	5.90	6.11	5.90	6.04
372	NYSE	SHOP	Tue, Dec 11, 2007	5.92	6.08	5.89	6.06
371	NYSE	SHOP	Mon, Dec 10, 2007	5.92	5.96	5.91	5.93
370	NYSE	SHOP	Fri, Dec 7, 2007	5.90	5.99	5.90	5.99
369	NYSE	SHOP	Thu, Dec 6, 2007	6.00	6.05	5.93	5.96
368	NYSE	SHOP	Wed, Dec 5, 2007	6.09	6.09	6.04	6.04
367	NYSE	SHOP	Tue, Dec 4, 2007	6.15	6.15	6.11	6.14
366	NYSE	SHOP	Mon, Dec 3, 2007	6.01	6.10	6.01	6.09
365	NYSE	SHOP	Fri, Nov 30, 2007	6.01	6.10	6.00	6.06
364	NYSE	SHOP	Thu, Nov 29, 2007	6.13	6.15	6.09	6.10
363	NYSE	SHOP	Wed, Nov 28, 2007	6.24	6.24	6.10	6.12
362	NYSE	SHOP	Tue, Nov 27, 2007	6.40	6.40	6.28	6.29
361	NYSE	SHOP	Mon, Nov 26, 2007	6.25	6.39	6.21	6.38
360	NYSE	SHOP	Fri, Nov 23, 2007	6.26	6.30	6.23	6.25
359	NYSE	SHOP	Wed, Nov 21, 2007	6.34	6.37	6.26	6.37
358	NYSE	SHOP	Tue, Nov 20, 2007	6.26	6.32	6.18	6.23
357	NYSE	SHOP	Mon, Nov 19, 2007	6.24	6.28	6.17	6.26
356	NYSE	SHOP	Fri, Nov 16, 2007	6.17	6.22	6.14	6.14
355	NYSE	SHOP	Thu, Nov 15, 2007	6.20	6.22	6.10	6.18
354	NYSE	SHOP	Wed, Nov 14, 2007	6.07	6.12	5.99	6.10
353	NYSE	SHOP	Tue, Nov 13, 2007	6.15	6.20	6.06	6.08
352	NYSE	SHOP	Mon, Nov 12, 2007	6.27	6.27	6.13	6.26
351	NYSE	SHOP	Fri, Nov 9, 2007	6.18	6.20	6.09	6.18
350	NYSE	SHOP	Thu, Nov 8, 2007	6.12	6.19	6.06	6.08
349	NYSE	SHOP	Wed, Nov 7, 2007	5.90	6.09	5.90	6.06
348	NYSE	SHOP	Tue, Nov 6, 2007	5.96	5.99	5.91	5.92
347	NYSE	SHOP	Mon, Nov 5, 2007	6.30	6.30	5.95	5.98
346	NYSE	SHOP	Fri, Nov 2, 2007	5.93	6.02	5.93	5.95
345	NYSE	SHOP	Thu, Nov 1, 2007	5.89	5.98	5.88	5.98
344	NYSE	SHOP	Wed, Oct 31, 2007	5.84	5.88	5.79	5.80
343	NYSE	SHOP	Tue, Oct 30, 2007	5.86	5.87	5.84	5.86
342	NYSE	SHOP	Mon, Oct 29, 2007	5.83	5.84	5.81	5.83
341	NYSE	SHOP	Fri, Oct 26, 2007	5.86	5.90	5.85	5.86
340	NYSE	SHOP	Thu, Oct 25, 2007	5.92	5.98	5.88	5.93
339	NYSE	SHOP	Wed, Oct 24, 2007	5.95	6.02	5.92	5.92
338	NYSE	SHOP	Tue, Oct 23, 2007	5.93	5.97	5.90	5.90
337	NYSE	SHOP	Mon, Oct 22, 2007	6.02	6.04	5.95	5.96
336	NYSE	SHOP	Fri, Oct 19, 2007	5.87	5.98	5.86	5.98
335	NYSE	SHOP	Thu, Oct 18, 2007	5.85	5.86	5.82	5.82
334	NYSE	SHOP	Wed, Oct 17, 2007	5.77	5.88	5.77	5.82
333	NYSE	SHOP	Tue, Oct 16, 2007	5.81	5.84	5.80	5.83
332	NYSE	SHOP	Mon, Oct 15, 2007	5.74	5.82	5.74	5.80
331	NYSE	SHOP	Fri, Oct 12, 2007	5.76	5.77	5.73	5.73
330	NYSE	SHOP	Thu, Oct 11, 2007	5.71	5.79	5.68	5.76
329	NYSE	SHOP	Wed, Oct 10, 2007	5.74	5.75	5.72	5.74
328	NYSE	SHOP	Tue, Oct 9, 2007	5.76	5.77	5.72	5.72
327	NYSE	SHOP	Mon, Oct 8, 2007	5.75	5.78	5.75	5.77
326	NYSE	SHOP	Fri, Oct 5, 2007	5.76	5.78	5.73	5.75
325	NYSE	SHOP	Thu, Oct 4, 2007	5.80	5.82	5.80	5.80
324	NYSE	SHOP	Wed, Oct 3, 2007	5.80	5.82	5.79	5.81
323	NYSE	SHOP	Tue, Oct 2, 2007	5.79	5.81	5.78	5.78
322	NYSE	SHOP	Mon, Oct 1, 2007	5.85	5.86	5.78	5.78
321	NYSE	SHOP	Fri, Sep 28, 2007	5.88	5.88	5.83	5.85
320	NYSE	SHOP	Thu, Sep 27, 2007	5.85	5.86	5.83	5.83
319	NYSE	SHOP	Wed, Sep 26, 2007	5.86	5.88	5.84	5.86
318	NYSE	SHOP	Tue, Sep 25, 2007	5.93	5.93	5.88	5.89
317	NYSE	SHOP	Mon, Sep 24, 2007	5.93	5.97	5.92	5.97
316	NYSE	SHOP	Fri, Sep 21, 2007	5.92	5.93	5.91	5.93
315	NYSE	SHOP	Thu, Sep 20, 2007	5.94	5.97	5.92	5.95
314	NYSE	SHOP	Wed, Sep 19, 2007	5.90	5.94	5.88	5.92
313	NYSE	SHOP	Tue, Sep 18, 2007	6.00	6.12	5.93	5.95
312	NYSE	SHOP	Mon, Sep 17, 2007	6.11	6.15	6.11	6.13
311	NYSE	SHOP	Fri, Sep 14, 2007	6.14	6.15	6.09	6.09
310	NYSE	SHOP	Thu, Sep 13, 2007	6.11	6.12	6.07	6.10
309	NYSE	SHOP	Wed, Sep 12, 2007	6.17	6.17	6.11	6.15
308	NYSE	SHOP	Tue, Sep 11, 2007	6.20	6.20	6.14	6.15
307	NYSE	SHOP	Mon, Sep 10, 2007	6.19	6.28	6.18	6.23
306	NYSE	SHOP	Fri, Sep 7, 2007	6.18	6.23	6.17	6.20
305	NYSE	SHOP	Thu, Sep 6, 2007	6.12	6.15	6.10	6.12
304	NYSE	SHOP	Wed, Sep 5, 2007	6.11	6.16	6.11	6.14
303	NYSE	SHOP	Tue, Sep 4, 2007	6.14	6.14	6.04	6.07
302	NYSE	SHOP	Fri, Aug 31, 2007	6.11	6.16	6.09	6.14
301	NYSE	SHOP	Thu, Aug 30, 2007	6.22	6.23	6.15	6.18
300	NYSE	SHOP	Wed, Aug 29, 2007	6.26	6.28	6.16	6.16
299	NYSE	SHOP	Tue, Aug 28, 2007	6.20	6.31	6.18	6.29
298	NYSE	SHOP	Mon, Aug 27, 2007	6.12	6.16	6.12	6.15
297	NYSE	SHOP	Fri, Aug 24, 2007	6.17	6.18	6.10	6.10
296	NYSE	SHOP	Thu, Aug 23, 2007	6.15	6.21	6.12	6.18
295	NYSE	SHOP	Wed, Aug 22, 2007	6.23	6.23	6.16	6.17
294	NYSE	SHOP	Tue, Aug 21, 2007	6.27	6.27	6.19	6.25
293	NYSE	SHOP	Mon, Aug 20, 2007	6.23	6.30	6.21	6.24
292	NYSE	SHOP	Fri, Aug 17, 2007	6.15	6.33	6.15	6.25
291	NYSE	SHOP	Thu, Aug 16, 2007	6.47	6.58	6.35	6.38
290	NYSE	SHOP	Wed, Aug 15, 2007	6.37	6.43	6.26	6.40
289	NYSE	SHOP	Tue, Aug 14, 2007	6.20	6.33	6.20	6.31
288	NYSE	SHOP	Mon, Aug 13, 2007	6.17	6.23	6.15	6.21
287	NYSE	SHOP	Fri, Aug 10, 2007	6.27	6.31	6.16	6.24
286	NYSE	SHOP	Thu, Aug 9, 2007	6.17	6.22	6.06	6.20
285	NYSE	SHOP	Wed, Aug 8, 2007	6.07	6.11	5.99	6.02
284	NYSE	SHOP	Tue, Aug 7, 2007	6.20	6.20	6.06	6.13
283	NYSE	SHOP	Mon, Aug 6, 2007	6.26	6.35	6.15	6.18
282	NYSE	SHOP	Fri, Aug 3, 2007	6.13	6.30	6.13	6.28
281	NYSE	SHOP	Thu, Aug 2, 2007	6.15	6.18	6.10	6.11
280	NYSE	SHOP	Wed, Aug 1, 2007	6.22	6.27	6.14	6.16
279	NYSE	SHOP	Tue, Jul 31, 2007	6.08	6.21	6.06	6.21
278	NYSE	SHOP	Mon, Jul 30, 2007	6.18	6.20	6.11	6.13
277	NYSE	SHOP	Fri, Jul 27, 2007	6.29	6.29	6.06	6.22
276	NYSE	SHOP	Thu, Jul 26, 2007	6.02	6.15	6.00	6.10
275	NYSE	SHOP	Wed, Jul 25, 2007	5.93	6.00	5.92	5.95
274	NYSE	SHOP	Tue, Jul 24, 2007	5.89	5.97	5.87	5.97
273	NYSE	SHOP	Mon, Jul 23, 2007	5.85	5.86	5.83	5.85
272	NYSE	SHOP	Fri, Jul 20, 2007	5.82	5.89	5.82	5.88
271	NYSE	SHOP	Thu, Jul 19, 2007	5.80	5.82	5.79	5.82
270	NYSE	SHOP	Wed, Jul 18, 2007	5.84	5.88	5.82	5.82
269	NYSE	SHOP	Tue, Jul 17, 2007	5.81	5.82	5.79	5.81
268	NYSE	SHOP	Mon, Jul 16, 2007	5.81	5.82	5.79	5.81
267	NYSE	SHOP	Fri, Jul 13, 2007	5.82	5.82	5.78	5.80
266	NYSE	SHOP	Thu, Jul 12, 2007	5.90	5.90	5.82	5.83
265	NYSE	SHOP	Wed, Jul 11, 2007	5.97	5.98	5.92	5.92
264	NYSE	SHOP	Tue, Jul 10, 2007	5.92	5.96	5.90	5.96
263	NYSE	SHOP	Mon, Jul 9, 2007	5.87	5.89	5.86	5.87
262	NYSE	SHOP	Fri, Jul 6, 2007	5.90	5.91	5.87	5.88
261	NYSE	SHOP	Thu, Jul 5, 2007	5.91	5.92	5.89	5.90
260	NYSE	SHOP	Tue, Jul 3, 2007	5.91	5.91	5.88	5.89
259	NYSE	SHOP	Mon, Jul 2, 2007	5.95	5.96	5.92	5.92
258	NYSE	SHOP	Fri, Jun 29, 2007	5.95	6.01	5.92	5.97
257	NYSE	SHOP	Thu, Jun 28, 2007	5.97	5.97	5.92	5.97
256	NYSE	SHOP	Wed, Jun 27, 2007	6.05	6.05	5.96	5.96
255	NYSE	SHOP	Tue, Jun 26, 2007	5.98	6.04	5.96	6.04
254	NYSE	SHOP	Mon, Jun 25, 2007	6.02	6.06	5.98	6.04
253	NYSE	SHOP	Fri, Jun 22, 2007	5.98	6.03	5.97	6.00
252	NYSE	SHOP	Thu, Jun 21, 2007	5.98	6.01	5.94	5.94
251	NYSE	SHOP	Wed, Jun 20, 2007	5.88	5.98	5.88	5.98
250	NYSE	SHOP	Tue, Jun 19, 2007	5.92	5.93	5.89	5.89
249	NYSE	SHOP	Mon, Jun 18, 2007	5.89	5.91	5.88	5.91
248	NYSE	SHOP	Fri, Jun 15, 2007	5.89	5.90	5.87	5.90
247	NYSE	SHOP	Thu, Jun 14, 2007	5.96	5.96	5.92	5.94
246	NYSE	SHOP	Wed, Jun 13, 2007	6.03	6.03	5.95	5.95
245	NYSE	SHOP	Tue, Jun 12, 2007	6.01	6.05	5.98	6.05
244	NYSE	SHOP	Mon, Jun 11, 2007	6.01	6.01	5.96	5.99
243	NYSE	SHOP	Fri, Jun 8, 2007	6.05	6.07	5.99	5.99
242	NYSE	SHOP	Thu, Jun 7, 2007	5.97	6.06	5.95	6.06
241	NYSE	SHOP	Wed, Jun 6, 2007	5.91	5.96	5.91	5.96
240	NYSE	SHOP	Tue, Jun 5, 2007	5.88	5.92	5.88	5.89
239	NYSE	SHOP	Mon, Jun 4, 2007	5.88	5.89	5.86	5.86
238	NYSE	SHOP	Fri, Jun 1, 2007	5.87	5.88	5.85	5.87
237	NYSE	SHOP	Thu, May 31, 2007	5.87	5.90	5.87	5.90
236	NYSE	SHOP	Wed, May 30, 2007	5.97	5.97	5.89	5.90
235	NYSE	SHOP	Tue, May 29, 2007	5.95	5.96	5.93	5.93
234	NYSE	SHOP	Fri, May 25, 2007	5.96	5.97	5.94	5.94
233	NYSE	SHOP	Thu, May 24, 2007	5.93	5.98	5.89	5.98
232	NYSE	SHOP	Wed, May 23, 2007	5.89	5.92	5.88	5.92
231	NYSE	SHOP	Tue, May 22, 2007	5.91	5.91	5.88	5.91
230	NYSE	SHOP	Mon, May 21, 2007	5.91	5.91	5.88	5.91
229	NYSE	SHOP	Fri, May 18, 2007	5.91	5.93	5.90	5.90
228	NYSE	SHOP	Thu, May 17, 2007	5.96	5.96	5.93	5.94
227	NYSE	SHOP	Wed, May 16, 2007	5.96	5.99	5.94	5.94
226	NYSE	SHOP	Tue, May 15, 2007	5.98	5.99	5.94	5.98
225	NYSE	SHOP	Mon, May 14, 2007	5.95	6.00	5.95	5.98
224	NYSE	SHOP	Fri, May 11, 2007	6.01	6.01	5.96	5.96
223	NYSE	SHOP	Thu, May 10, 2007	5.97	6.03	5.95	6.02
222	NYSE	SHOP	Wed, May 9, 2007	5.97	5.97	5.92	5.94
221	NYSE	SHOP	Tue, May 8, 2007	5.97	5.99	5.96	5.96
220	NYSE	SHOP	Mon, May 7, 2007	5.95	5.96	5.94	5.96
219	NYSE	SHOP	Fri, May 4, 2007	5.96	5.97	5.94	5.96
218	NYSE	SHOP	Thu, May 3, 2007	5.98	6.00	5.97	5.98
217	NYSE	SHOP	Wed, May 2, 2007	6.03	6.03	5.99	6.00
216	NYSE	SHOP	Tue, May 1, 2007	6.05	6.08	6.03	6.04
215	NYSE	SHOP	Mon, Apr 30, 2007	6.00	6.05	5.99	6.05
214	NYSE	SHOP	Fri, Apr 27, 2007	6.01	6.02	5.98	6.00
213	NYSE	SHOP	Thu, Apr 26, 2007	5.98	6.01	5.98	5.98
212	NYSE	SHOP	Wed, Apr 25, 2007	6.03	6.04	5.98	5.99
211	NYSE	SHOP	Tue, Apr 24, 2007	6.05	6.07	6.03	6.05
210	NYSE	SHOP	Mon, Apr 23, 2007	6.04	6.05	6.02	6.05
209	NYSE	SHOP	Fri, Apr 20, 2007	6.03	6.06	6.02	6.02
208	NYSE	SHOP	Thu, Apr 19, 2007	6.12	6.12	6.07	6.08
207	NYSE	SHOP	Wed, Apr 18, 2007	6.10	6.10	6.05	6.07
206	NYSE	SHOP	Tue, Apr 17, 2007	6.08	6.09	6.06	6.08
205	NYSE	SHOP	Mon, Apr 16, 2007	6.13	6.13	6.09	6.09
204	NYSE	SHOP	Fri, Apr 13, 2007	6.17	6.19	6.15	6.15
203	NYSE	SHOP	Thu, Apr 12, 2007	6.21	6.23	6.17	6.17
202	NYSE	SHOP	Wed, Apr 11, 2007	6.17	6.21	6.17	6.20
201	NYSE	SHOP	Tue, Apr 10, 2007	6.17	6.18	6.16	6.16
200	NYSE	SHOP	Mon, Apr 9, 2007	6.16	6.18	6.16	6.18
199	NYSE	SHOP	Thu, Apr 5, 2007	6.20	6.21	6.17	6.17
198	NYSE	SHOP	Wed, Apr 4, 2007	6.20	6.21	6.19	6.19
197	NYSE	SHOP	Tue, Apr 3, 2007	6.23	6.24	6.19	6.20
196	NYSE	SHOP	Mon, Apr 2, 2007	6.27	6.29	6.25	6.26
195	NYSE	SHOP	Fri, Mar 30, 2007	6.27	6.32	6.23	6.28
194	NYSE	SHOP	Thu, Mar 29, 2007	6.24	6.30	6.24	6.26
193	NYSE	SHOP	Wed, Mar 28, 2007	6.26	6.29	6.24	6.26
192	NYSE	SHOP	Tue, Mar 27, 2007	6.22	6.25	6.21	6.23
191	NYSE	SHOP	Mon, Mar 26, 2007	6.25	6.30	6.23	6.24
190	NYSE	SHOP	Fri, Mar 23, 2007	6.24	6.25	6.22	6.23
189	NYSE	SHOP	Thu, Mar 22, 2007	6.24	6.26	6.22	6.23
188	NYSE	SHOP	Wed, Mar 21, 2007	6.34	6.36	6.23	6.24
187	NYSE	SHOP	Tue, Mar 20, 2007	6.39	6.40	6.35	6.35
186	NYSE	SHOP	Mon, Mar 19, 2007	6.41	6.43	6.38	6.38
185	NYSE	SHOP	Fri, Mar 16, 2007	6.43	6.47	6.41	6.46
184	NYSE	SHOP	Thu, Mar 15, 2007	6.46	6.46	6.41	6.43
183	NYSE	SHOP	Wed, Mar 14, 2007	6.47	6.56	6.43	6.43
182	NYSE	SHOP	Tue, Mar 13, 2007	6.41	6.50	6.38	6.50
181	NYSE	SHOP	Mon, Mar 12, 2007	6.38	6.40	6.35	6.37
180	NYSE	SHOP	Fri, Mar 9, 2007	6.35	6.40	6.33	6.38
179	NYSE	SHOP	Thu, Mar 8, 2007	6.38	6.40	6.35	6.38
178	NYSE	SHOP	Wed, Mar 7, 2007	6.41	6.43	6.38	6.42
177	NYSE	SHOP	Tue, Mar 6, 2007	6.45	6.47	6.40	6.41
176	NYSE	SHOP	Mon, Mar 5, 2007	6.50	6.52	6.43	6.52
175	NYSE	SHOP	Fri, Mar 2, 2007	6.40	6.46	6.37	6.46
174	NYSE	SHOP	Thu, Mar 1, 2007	6.48	6.49	6.33	6.38
173	NYSE	SHOP	Wed, Feb 28, 2007	6.37	6.39	6.30	6.36
172	NYSE	SHOP	Tue, Feb 27, 2007	6.24	6.45	6.22	6.41
171	NYSE	SHOP	Mon, Feb 26, 2007	6.13	6.18	6.13	6.17
170	NYSE	SHOP	Fri, Feb 23, 2007	6.14	6.17	6.14	6.16
169	NYSE	SHOP	Thu, Feb 22, 2007	6.11	6.15	6.11	6.13
168	NYSE	SHOP	Wed, Feb 21, 2007	6.13	6.14	6.12	6.12
167	NYSE	SHOP	Tue, Feb 20, 2007	6.14	6.16	6.11	6.12
166	NYSE	SHOP	Fri, Feb 16, 2007	6.14	6.14	6.13	6.13
165	NYSE	SHOP	Thu, Feb 15, 2007	6.12	6.14	6.12	6.12
164	NYSE	SHOP	Wed, Feb 14, 2007	6.17	6.17	6.12	6.13
163	NYSE	SHOP	Tue, Feb 13, 2007	6.21	6.21	6.17	6.17
162	NYSE	SHOP	Mon, Feb 12, 2007	6.20	6.23	6.19	6.22
161	NYSE	SHOP	Fri, Feb 9, 2007	6.14	6.22	6.14	6.19
160	NYSE	SHOP	Thu, Feb 8, 2007	6.16	6.17	6.14	6.15
159	NYSE	SHOP	Wed, Feb 7, 2007	6.15	6.16	6.13	6.14
158	NYSE	SHOP	Tue, Feb 6, 2007	6.15	6.17	6.14	6.15
157	NYSE	SHOP	Mon, Feb 5, 2007	6.16	6.17	6.14	6.15
156	NYSE	SHOP	Fri, Feb 2, 2007	6.15	6.16	6.14	6.15
155	NYSE	SHOP	Thu, Feb 1, 2007	6.17	6.18	6.15	6.15
154	NYSE	SHOP	Wed, Jan 31, 2007	6.23	6.24	6.17	6.19
153	NYSE	SHOP	Tue, Jan 30, 2007	6.25	6.26	6.23	6.23
152	NYSE	SHOP	Mon, Jan 29, 2007	6.25	6.27	6.24	6.26
151	NYSE	SHOP	Fri, Jan 26, 2007	6.23	6.31	6.23	6.26
150	NYSE	SHOP	Thu, Jan 25, 2007	6.18	6.25	6.17	6.24
149	NYSE	SHOP	Wed, Jan 24, 2007	6.20	6.21	6.17	6.18
148	NYSE	SHOP	Tue, Jan 23, 2007	6.25	6.25	6.21	6.23
147	NYSE	SHOP	Mon, Jan 22, 2007	6.22	6.25	6.21	6.24
146	NYSE	SHOP	Fri, Jan 19, 2007	6.22	6.24	6.20	6.21
145	NYSE	SHOP	Thu, Jan 18, 2007	6.20	6.23	6.19	6.22
144	NYSE	SHOP	Wed, Jan 17, 2007	6.20	6.20	6.17	6.20
143	NYSE	SHOP	Tue, Jan 16, 2007	6.18	6.20	6.18	6.19
142	NYSE	SHOP	Fri, Jan 12, 2007	6.22	6.22	6.18	6.18
141	NYSE	SHOP	Thu, Jan 11, 2007	6.24	6.25	6.20	6.21
140	NYSE	SHOP	Wed, Jan 10, 2007	6.29	6.30	6.25	6.25
139	NYSE	SHOP	Tue, Jan 9, 2007	6.25	6.29	6.25	6.26
138	NYSE	SHOP	Mon, Jan 8, 2007	6.29	6.30	6.25	6.26
137	NYSE	SHOP	Fri, Jan 5, 2007	6.24	6.29	6.24	6.27
136	NYSE	SHOP	Thu, Jan 4, 2007	6.25	6.28	6.21	6.23
135	NYSE	SHOP	Wed, Jan 3, 2007	6.19	6.28	6.18	6.24
134	NYSE	SHOP	Fri, Dec 29, 2006	6.19	6.23	6.18	6.23
133	NYSE	SHOP	Thu, Dec 28, 2006	6.18	6.20	6.18	6.19
132	NYSE	SHOP	Wed, Dec 27, 2006	6.20	6.21	6.17	6.17
131	NYSE	SHOP	Tue, Dec 26, 2006	6.25	6.25	6.22	6.22
130	NYSE	SHOP	Fri, Dec 22, 2006	6.22	6.25	6.22	6.24
129	NYSE	SHOP	Thu, Dec 21, 2006	6.18	6.23	6.17	6.21
128	NYSE	SHOP	Wed, Dec 20, 2006	6.18	6.19	6.16	6.19
127	NYSE	SHOP	Tue, Dec 19, 2006	6.34	6.34	6.29	6.29
126	NYSE	SHOP	Mon, Dec 18, 2006	6.28	6.31	6.27	6.30
125	NYSE	SHOP	Fri, Dec 15, 2006	6.26	6.29	6.26	6.28
124	NYSE	SHOP	Thu, Dec 14, 2006	6.33	6.33	6.28	6.29
123	NYSE	SHOP	Wed, Dec 13, 2006	6.33	6.35	6.32	6.34
122	NYSE	SHOP	Tue, Dec 12, 2006	6.34	6.37	6.34	6.34
121	NYSE	SHOP	Mon, Dec 11, 2006	6.35	6.35	6.33	6.34
120	NYSE	SHOP	Fri, Dec 8, 2006	6.36	6.38	6.34	6.35
119	NYSE	SHOP	Thu, Dec 7, 2006	6.32	6.36	6.32	6.36
118	NYSE	SHOP	Wed, Dec 6, 2006	6.33	6.34	6.32	6.33
117	NYSE	SHOP	Tue, Dec 5, 2006	6.34	6.35	6.32	6.32
116	NYSE	SHOP	Mon, Dec 4, 2006	6.40	6.40	6.34	6.35
115	NYSE	SHOP	Fri, Dec 1, 2006	6.38	6.46	6.38	6.41
114	NYSE	SHOP	Thu, Nov 30, 2006	6.38	6.42	6.36	6.39
113	NYSE	SHOP	Wed, Nov 29, 2006	6.43	6.43	6.38	6.39
112	NYSE	SHOP	Tue, Nov 28, 2006	6.50	6.50	6.45	6.45
111	NYSE	SHOP	Mon, Nov 27, 2006	6.40	6.48	6.40	6.47
110	NYSE	SHOP	Fri, Nov 24, 2006	6.39	6.39	6.36	6.38
109	NYSE	SHOP	Wed, Nov 22, 2006	6.35	6.37	6.34	6.35
108	NYSE	SHOP	Tue, Nov 21, 2006	6.37	6.38	6.37	6.37
107	NYSE	SHOP	Mon, Nov 20, 2006	6.37	6.39	6.36	6.38
106	NYSE	SHOP	Fri, Nov 17, 2006	6.39	6.40	6.37	6.37
105	NYSE	SHOP	Thu, Nov 16, 2006	6.37	6.38	6.37	6.37
104	NYSE	SHOP	Wed, Nov 15, 2006	6.41	6.41	6.37	6.38
103	NYSE	SHOP	Tue, Nov 14, 2006	6.44	6.47	6.40	6.40
102	NYSE	SHOP	Mon, Nov 13, 2006	6.48	6.48	6.43	6.44
101	NYSE	SHOP	Fri, Nov 10, 2006	6.47	6.48	6.46	6.46
100	NYSE	SHOP	Thu, Nov 9, 2006	6.43	6.47	6.42	6.47
99	NYSE	SHOP	Wed, Nov 8, 2006	6.48	6.48	6.42	6.44
98	NYSE	SHOP	Tue, Nov 7, 2006	6.46	6.47	6.42	6.45
97	NYSE	SHOP	Mon, Nov 6, 2006	6.51	6.52	6.45	6.47
96	NYSE	SHOP	Fri, Nov 3, 2006	6.50	6.55	6.50	6.53
95	NYSE	SHOP	Thu, Nov 2, 2006	6.53	6.54	6.52	6.53
94	NYSE	SHOP	Wed, Nov 1, 2006	6.45	6.52	6.45	6.52
93	NYSE	SHOP	Tue, Oct 31, 2006	6.44	6.49	6.44	6.47
92	NYSE	SHOP	Mon, Oct 30, 2006	6.46	6.48	6.45	6.46
91	NYSE	SHOP	Fri, Oct 27, 2006	6.42	6.47	6.42	6.45
90	NYSE	SHOP	Thu, Oct 26, 2006	6.41	6.45	6.40	6.41
89	NYSE	SHOP	Wed, Oct 25, 2006	6.45	6.47	6.43	6.44
88	NYSE	SHOP	Tue, Oct 24, 2006	6.46	6.48	6.46	6.46
87	NYSE	SHOP	Mon, Oct 23, 2006	6.51	6.52	6.45	6.46
86	NYSE	SHOP	Fri, Oct 20, 2006	6.50	6.52	6.49	6.49
85	NYSE	SHOP	Thu, Oct 19, 2006	6.52	6.52	6.49	6.50
84	NYSE	SHOP	Wed, Oct 18, 2006	6.41	6.52	6.41	6.50
83	NYSE	SHOP	Tue, Oct 17, 2006	6.51	6.54	6.50	6.51
82	NYSE	SHOP	Mon, Oct 16, 2006	6.50	6.50	6.48	6.48
81	NYSE	SHOP	Fri, Oct 13, 2006	6.52	6.52	6.49	6.49
80	NYSE	SHOP	Thu, Oct 12, 2006	6.54	6.55	6.50	6.51
79	NYSE	SHOP	Wed, Oct 11, 2006	6.58	6.60	6.55	6.57
78	NYSE	SHOP	Tue, Oct 10, 2006	6.55	6.57	6.54	6.55
77	NYSE	SHOP	Mon, Oct 9, 2006	6.57	6.58	6.55	6.56
76	NYSE	SHOP	Fri, Oct 6, 2006	6.59	6.59	6.56	6.56
75	NYSE	SHOP	Thu, Oct 5, 2006	6.55	6.57	6.54	6.54
74	NYSE	SHOP	Wed, Oct 4, 2006	6.64	6.64	6.55	6.56
73	NYSE	SHOP	Tue, Oct 3, 2006	6.67	6.67	6.62	6.64
72	NYSE	SHOP	Mon, Oct 2, 2006	6.62	6.66	6.62	6.65
71	NYSE	SHOP	Fri, Sep 29, 2006	6.60	6.63	6.60	6.62
70	NYSE	SHOP	Thu, Sep 28, 2006	6.61	6.63	6.60	6.61
69	NYSE	SHOP	Wed, Sep 27, 2006	6.61	6.63	6.59	6.61
68	NYSE	SHOP	Tue, Sep 26, 2006	6.66	6.66	6.61	6.61
67	NYSE	SHOP	Mon, Sep 25, 2006	6.70	6.74	6.65	6.66
66	NYSE	SHOP	Fri, Sep 22, 2006	6.71	6.74	6.71	6.72
65	NYSE	SHOP	Thu, Sep 21, 2006	6.66	6.71	6.65	6.69
64	NYSE	SHOP	Wed, Sep 20, 2006	6.66	6.68	6.65	6.66
63	NYSE	SHOP	Tue, Sep 19, 2006	6.68	6.72	6.68	6.69
62	NYSE	SHOP	Mon, Sep 18, 2006	6.69	6.69	6.66	6.68
61	NYSE	SHOP	Fri, Sep 15, 2006	6.66	6.69	6.66	6.69
60	NYSE	SHOP	Thu, Sep 14, 2006	6.69	6.72	6.69	6.70
59	NYSE	SHOP	Wed, Sep 13, 2006	6.72	6.72	6.68	6.68
58	NYSE	SHOP	Tue, Sep 12, 2006	6.77	6.79	6.71	6.71
57	NYSE	SHOP	Mon, Sep 11, 2006	6.82	6.83	6.77	6.79
56	NYSE	SHOP	Fri, Sep 8, 2006	6.80	6.81	6.77	6.78
55	NYSE	SHOP	Thu, Sep 7, 2006	6.79	6.82	6.78	6.81
54	NYSE	SHOP	Wed, Sep 6, 2006	6.74	6.78	6.74	6.77
53	NYSE	SHOP	Tue, Sep 5, 2006	6.71	6.73	6.70	6.70
52	NYSE	SHOP	Fri, Sep 1, 2006	6.74	6.74	6.71	6.71
51	NYSE	SHOP	Thu, Aug 31, 2006	6.73	6.75	6.73	6.74
50	NYSE	SHOP	Wed, Aug 30, 2006	6.74	6.75	6.73	6.74
49	NYSE	SHOP	Tue, Aug 29, 2006	6.76	6.79	6.73	6.74
48	NYSE	SHOP	Mon, Aug 28, 2006	6.78	6.79	6.74	6.75
47	NYSE	SHOP	Fri, Aug 25, 2006	6.79	6.79	6.76	6.78
46	NYSE	SHOP	Thu, Aug 24, 2006	6.78	6.80	6.77	6.78
45	NYSE	SHOP	Wed, Aug 23, 2006	6.76	6.81	6.74	6.80
44	NYSE	SHOP	Tue, Aug 22, 2006	6.77	6.78	6.74	6.76
43	NYSE	SHOP	Mon, Aug 21, 2006	6.76	6.77	6.75	6.76
42	NYSE	SHOP	Fri, Aug 18, 2006	6.76	6.78	6.74	6.74
41	NYSE	SHOP	Thu, Aug 17, 2006	6.78	6.78	6.74	6.76
40	NYSE	SHOP	Wed, Aug 16, 2006	6.79	6.81	6.76	6.77
39	NYSE	SHOP	Tue, Aug 15, 2006	6.85	6.86	6.82	6.83
38	NYSE	SHOP	Mon, Aug 14, 2006	6.87	6.92	6.85	6.91
37	NYSE	SHOP	Fri, Aug 11, 2006	6.92	6.94	6.91	6.92
36	NYSE	SHOP	Thu, Aug 10, 2006	6.92	6.95	6.88	6.90
35	NYSE	SHOP	Wed, Aug 9, 2006	6.83	6.92	6.82	6.92
34	NYSE	SHOP	Tue, Aug 8, 2006	6.85	6.91	6.83	6.89
33	NYSE	SHOP	Mon, Aug 7, 2006	6.86	6.88	6.85	6.86
32	NYSE	SHOP	Fri, Aug 4, 2006	6.75	6.87	6.74	6.84
31	NYSE	SHOP	Thu, Aug 3, 2006	6.88	6.88	6.81	6.83
30	NYSE	SHOP	Wed, Aug 2, 2006	6.86	6.86	6.81	6.85
29	NYSE	SHOP	Tue, Aug 1, 2006	6.89	6.91	6.88	6.89
28	NYSE	SHOP	Mon, Jul 31, 2006	6.86	6.87	6.84	6.84
27	NYSE	SHOP	Fri, Jul 28, 2006	6.95	6.95	6.83	6.84
26	NYSE	SHOP	Thu, Jul 27, 2006	6.85	6.93	6.85	6.92
25	NYSE	SHOP	Wed, Jul 26, 2006	6.90	6.92	6.85	6.88
24	NYSE	SHOP	Tue, Jul 25, 2006	6.93	6.95	6.86	6.89
23	NYSE	SHOP	Mon, Jul 24, 2006	7.00	7.01	6.92	6.92
22	NYSE	SHOP	Fri, Jul 21, 2006	6.99	7.05	6.99	7.04
21	NYSE	SHOP	Thu, Jul 20, 2006	6.90	6.99	6.90	6.99
20	NYSE	SHOP	Wed, Jul 19, 2006	7.04	7.04	6.92	6.93
19	NYSE	SHOP	Tue, Jul 18, 2006	7.06	7.12	7.03	7.05
18	NYSE	SHOP	Mon, Jul 17, 2006	7.06	7.08	7.03	7.07
17	NYSE	SHOP	Fri, Jul 14, 2006	7.04	7.10	7.02	7.05
16	NYSE	SHOP	Thu, Jul 13, 2006	6.96	7.02	6.94	7.02
15	NYSE	SHOP	Wed, Jul 12, 2006	6.84	6.94	6.84	6.93
14	NYSE	SHOP	Tue, Jul 11, 2006	6.89	6.92	6.84	6.84
13	NYSE	SHOP	Mon, Jul 10, 2006	6.86	6.89	6.84	6.88
12	NYSE	SHOP	Fri, Jul 7, 2006	6.85	6.90	6.83	6.88
11	NYSE	SHOP	Thu, Jul 6, 2006	6.83	6.85	6.81	6.84
10	NYSE	SHOP	Wed, Jul 5, 2006	6.84	6.87	6.84	6.85
9	NYSE	SHOP	Mon, Jul 3, 2006	6.83	6.83	6.79	6.80
8	NYSE	SHOP	Fri, Jun 30, 2006	6.82	6.84	6.81	6.84
7	NYSE	SHOP	Thu, Jun 29, 2006	6.94	6.94	6.82	6.83
6	NYSE	SHOP	Wed, Jun 28, 2006	7.00	7.03	6.98	6.98
5	NYSE	SHOP	Tue, Jun 27, 2006	6.95	7.02	6.95	7.01
4	NYSE	SHOP	Mon, Jun 26, 2006	6.98	6.99	6.95	6.95
3	NYSE	SHOP	Fri, Jun 23, 2006	7.00	7.00	6.93	6.98
2	NYSE	SHOP	Thu, Jun 22, 2006	6.96	7.00	6.95	6.97
1	NYSE	SHOP	Wed, Jun 21, 2006	7.01	7.01	6.91	6.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Shopify Inc NYSE:SHOP 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