The Shyft Group Inc NASDAQ:SHYF Historical Prices

Below are the 8000 trading days of historical prices for SHYF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	SHYF	Wed, Jan 18, 2023	29.91	30.61	29.43	29.50
7999	NASDAQ	SHYF	Tue, Jan 17, 2023	30.21	30.32	29.51	29.68
7998	NASDAQ	SHYF	Fri, Jan 13, 2023	29.99	30.34	29.73	30.33
7997	NASDAQ	SHYF	Thu, Jan 12, 2023	30.15	30.37	29.58	30.25
7996	NASDAQ	SHYF	Wed, Jan 11, 2023	29.20	29.74	28.89	29.73
7995	NASDAQ	SHYF	Tue, Jan 10, 2023	28.26	29.01	27.93	28.96
7994	NASDAQ	SHYF	Mon, Jan 9, 2023	28.48	28.73	28.12	28.34
7993	NASDAQ	SHYF	Fri, Jan 6, 2023	28.43	28.88	27.85	28.06
7992	NASDAQ	SHYF	Thu, Jan 5, 2023	27.04	28.22	26.55	28.08
7991	NASDAQ	SHYF	Wed, Jan 4, 2023	26.82	27.58	25.21	27.18
7990	NASDAQ	SHYF	Tue, Jan 3, 2023	25.07	26.54	25.05	26.50
7989	NASDAQ	SHYF	Fri, Dec 30, 2022	24.90	25.23	24.57	24.86
7988	NASDAQ	SHYF	Thu, Dec 29, 2022	24.78	25.18	24.05	25.17
7987	NASDAQ	SHYF	Wed, Dec 28, 2022	24.65	25.00	24.49	24.56
7986	NASDAQ	SHYF	Tue, Dec 27, 2022	24.70	24.86	24.43	24.72
7985	NASDAQ	SHYF	Fri, Dec 23, 2022	24.59	24.97	24.34	24.74
7984	NASDAQ	SHYF	Thu, Dec 22, 2022	24.11	24.71	23.29	24.61
7983	NASDAQ	SHYF	Wed, Dec 21, 2022	23.31	24.48	23.31	24.47
7982	NASDAQ	SHYF	Tue, Dec 20, 2022	22.73	23.33	22.43	23.18
7981	NASDAQ	SHYF	Mon, Dec 19, 2022	22.82	23.17	22.46	22.79
7980	NASDAQ	SHYF	Fri, Dec 16, 2022	22.80	23.05	22.20	22.82
7979	NASDAQ	SHYF	Thu, Dec 15, 2022	23.70	24.00	22.76	23.17
7978	NASDAQ	SHYF	Wed, Dec 14, 2022	24.89	25.23	23.97	24.11
7977	NASDAQ	SHYF	Tue, Dec 13, 2022	25.48	25.58	24.47	24.94
7976	NASDAQ	SHYF	Mon, Dec 12, 2022	24.30	24.57	23.81	24.48
7975	NASDAQ	SHYF	Fri, Dec 9, 2022	23.99	24.33	23.75	24.21
7974	NASDAQ	SHYF	Thu, Dec 8, 2022	23.71	24.33	23.61	24.06
7973	NASDAQ	SHYF	Wed, Dec 7, 2022	24.29	24.34	23.64	23.71
7972	NASDAQ	SHYF	Tue, Dec 6, 2022	24.58	24.84	23.92	24.29
7971	NASDAQ	SHYF	Mon, Dec 5, 2022	24.27	24.88	24.03	24.60
7970	NASDAQ	SHYF	Fri, Dec 2, 2022	23.84	24.47	23.50	24.44
7969	NASDAQ	SHYF	Thu, Dec 1, 2022	24.66	24.86	24.05	24.41
7968	NASDAQ	SHYF	Wed, Nov 30, 2022	23.33	24.67	22.68	24.53
7967	NASDAQ	SHYF	Tue, Nov 29, 2022	23.95	24.14	23.48	23.53
7966	NASDAQ	SHYF	Mon, Nov 28, 2022	24.72	24.86	23.95	24.11
7965	NASDAQ	SHYF	Fri, Nov 25, 2022	24.82	25.18	24.59	24.91
7964	NASDAQ	SHYF	Wed, Nov 23, 2022	24.76	25.20	24.39	24.68
7963	NASDAQ	SHYF	Tue, Nov 22, 2022	25.37	25.41	24.58	24.68
7962	NASDAQ	SHYF	Mon, Nov 21, 2022	24.83	25.25	24.51	25.08
7961	NASDAQ	SHYF	Fri, Nov 18, 2022	25.81	25.85	24.61	24.90
7960	NASDAQ	SHYF	Thu, Nov 17, 2022	25.20	26.10	24.54	25.23
7959	NASDAQ	SHYF	Wed, Nov 16, 2022	26.08	26.08	25.22	25.63
7958	NASDAQ	SHYF	Tue, Nov 15, 2022	26.04	26.52	25.68	26.34
7957	NASDAQ	SHYF	Mon, Nov 14, 2022	26.18	26.31	25.57	25.73
7956	NASDAQ	SHYF	Fri, Nov 11, 2022	25.89	26.93	25.89	26.49
7955	NASDAQ	SHYF	Thu, Nov 10, 2022	24.81	26.02	24.54	25.89
7954	NASDAQ	SHYF	Wed, Nov 9, 2022	23.66	24.18	23.58	23.62
7953	NASDAQ	SHYF	Tue, Nov 8, 2022	24.02	24.56	23.69	23.99
7952	NASDAQ	SHYF	Mon, Nov 7, 2022	23.87	24.09	23.41	23.82
7951	NASDAQ	SHYF	Fri, Nov 4, 2022	23.03	23.79	22.62	23.75
7950	NASDAQ	SHYF	Thu, Nov 3, 2022	22.07	22.88	21.80	22.55
7949	NASDAQ	SHYF	Wed, Nov 2, 2022	23.04	23.92	22.45	22.47
7948	NASDAQ	SHYF	Tue, Nov 1, 2022	23.14	23.42	22.87	23.08
7947	NASDAQ	SHYF	Mon, Oct 31, 2022	22.35	23.32	22.25	22.98
7946	NASDAQ	SHYF	Fri, Oct 28, 2022	21.84	23.08	21.75	22.72
7945	NASDAQ	SHYF	Thu, Oct 27, 2022	23.11	23.21	21.24	21.72
7944	NASDAQ	SHYF	Wed, Oct 26, 2022	21.79	22.60	21.46	22.08
7943	NASDAQ	SHYF	Tue, Oct 25, 2022	21.26	21.90	20.59	21.89
7942	NASDAQ	SHYF	Mon, Oct 24, 2022	20.78	21.54	20.67	21.26
7941	NASDAQ	SHYF	Fri, Oct 21, 2022	20.28	20.98	19.86	20.71
7940	NASDAQ	SHYF	Thu, Oct 20, 2022	21.13	21.38	20.14	20.21
7939	NASDAQ	SHYF	Wed, Oct 19, 2022	21.05	21.29	20.72	21.14
7938	NASDAQ	SHYF	Tue, Oct 18, 2022	21.95	22.13	20.99	21.28
7937	NASDAQ	SHYF	Mon, Oct 17, 2022	20.19	21.38	20.19	21.28
7936	NASDAQ	SHYF	Fri, Oct 14, 2022	20.56	20.84	19.93	20.15
7935	NASDAQ	SHYF	Thu, Oct 13, 2022	19.20	20.66	18.78	20.36
7934	NASDAQ	SHYF	Wed, Oct 12, 2022	18.98	20.11	18.85	19.73
7933	NASDAQ	SHYF	Tue, Oct 11, 2022	19.86	19.92	18.95	19.08
7932	NASDAQ	SHYF	Mon, Oct 10, 2022	20.44	20.44	19.93	20.10
7931	NASDAQ	SHYF	Fri, Oct 7, 2022	21.44	21.50	20.22	20.38
7930	NASDAQ	SHYF	Thu, Oct 6, 2022	21.66	22.11	21.49	21.55
7929	NASDAQ	SHYF	Wed, Oct 5, 2022	21.44	22.32	21.44	21.69
7928	NASDAQ	SHYF	Tue, Oct 4, 2022	21.40	21.73	21.17	21.57
7927	NASDAQ	SHYF	Mon, Oct 3, 2022	20.67	21.20	20.35	20.96
7926	NASDAQ	SHYF	Fri, Sep 30, 2022	20.89	21.25	20.37	20.43
7925	NASDAQ	SHYF	Thu, Sep 29, 2022	21.58	21.58	20.61	20.90
7924	NASDAQ	SHYF	Wed, Sep 28, 2022	20.96	22.15	20.96	22.03
7923	NASDAQ	SHYF	Tue, Sep 27, 2022	20.91	21.47	20.56	20.95
7922	NASDAQ	SHYF	Mon, Sep 26, 2022	20.20	21.04	20.20	20.72
7921	NASDAQ	SHYF	Fri, Sep 23, 2022	20.50	20.50	19.91	20.35
7920	NASDAQ	SHYF	Thu, Sep 22, 2022	21.45	21.45	20.75	20.77
7919	NASDAQ	SHYF	Wed, Sep 21, 2022	21.85	22.35	21.55	21.60
7918	NASDAQ	SHYF	Tue, Sep 20, 2022	22.28	22.28	21.31	21.58
7917	NASDAQ	SHYF	Mon, Sep 19, 2022	21.64	22.55	21.64	22.47
7916	NASDAQ	SHYF	Fri, Sep 16, 2022	21.93	22.07	21.19	21.78
7915	NASDAQ	SHYF	Thu, Sep 15, 2022	23.25	23.58	22.30	22.45
7914	NASDAQ	SHYF	Wed, Sep 14, 2022	22.85	23.45	22.61	23.36
7913	NASDAQ	SHYF	Tue, Sep 13, 2022	23.90	24.08	22.76	22.83
7912	NASDAQ	SHYF	Mon, Sep 12, 2022	24.58	24.77	23.82	23.98
7911	NASDAQ	SHYF	Fri, Sep 9, 2022	24.28	24.69	24.04	24.39
7910	NASDAQ	SHYF	Thu, Sep 8, 2022	23.50	24.26	23.32	24.05
7909	NASDAQ	SHYF	Wed, Sep 7, 2022	23.15	23.99	23.15	23.82
7908	NASDAQ	SHYF	Tue, Sep 6, 2022	23.42	23.54	22.88	23.14
7907	NASDAQ	SHYF	Fri, Sep 2, 2022	24.06	24.49	23.30	23.45
7906	NASDAQ	SHYF	Thu, Sep 1, 2022	23.58	23.82	22.76	23.81
7905	NASDAQ	SHYF	Wed, Aug 31, 2022	24.85	25.05	23.87	23.95
7904	NASDAQ	SHYF	Tue, Aug 30, 2022	24.58	24.83	24.37	24.66
7903	NASDAQ	SHYF	Mon, Aug 29, 2022	24.64	24.84	24.41	24.47
7902	NASDAQ	SHYF	Fri, Aug 26, 2022	26.05	26.25	24.88	24.90
7901	NASDAQ	SHYF	Thu, Aug 25, 2022	25.87	26.35	25.68	26.07
7900	NASDAQ	SHYF	Wed, Aug 24, 2022	25.28	25.72	25.02	25.63
7899	NASDAQ	SHYF	Tue, Aug 23, 2022	25.68	25.98	25.06	25.10
7898	NASDAQ	SHYF	Mon, Aug 22, 2022	25.92	26.18	25.39	25.68
7897	NASDAQ	SHYF	Fri, Aug 19, 2022	27.24	27.24	26.52	26.66
7896	NASDAQ	SHYF	Thu, Aug 18, 2022	27.27	27.55	26.67	27.48
7895	NASDAQ	SHYF	Wed, Aug 17, 2022	27.34	27.42	27.00	27.17
7894	NASDAQ	SHYF	Tue, Aug 16, 2022	27.48	27.97	27.23	27.80
7893	NASDAQ	SHYF	Mon, Aug 15, 2022	27.35	28.46	26.91	27.73
7892	NASDAQ	SHYF	Fri, Aug 12, 2022	27.65	27.70	27.09	27.67
7891	NASDAQ	SHYF	Thu, Aug 11, 2022	27.40	28.10	27.38	27.50
7890	NASDAQ	SHYF	Wed, Aug 10, 2022	26.23	27.39	26.23	27.29
7889	NASDAQ	SHYF	Tue, Aug 9, 2022	25.78	26.33	25.70	25.82
7888	NASDAQ	SHYF	Mon, Aug 8, 2022	25.77	26.51	25.72	26.06
7887	NASDAQ	SHYF	Fri, Aug 5, 2022	25.55	26.12	25.27	25.91
7886	NASDAQ	SHYF	Thu, Aug 4, 2022	25.28	26.13	24.61	26.09
7885	NASDAQ	SHYF	Wed, Aug 3, 2022	25.38	26.05	24.89	25.67
7884	NASDAQ	SHYF	Tue, Aug 2, 2022	25.05	25.60	24.75	25.09
7883	NASDAQ	SHYF	Mon, Aug 1, 2022	25.45	25.99	25.01	25.42
7882	NASDAQ	SHYF	Fri, Jul 29, 2022	23.87	26.12	23.76	25.94
7881	NASDAQ	SHYF	Thu, Jul 28, 2022	23.77	24.99	22.96	24.08
7880	NASDAQ	SHYF	Wed, Jul 27, 2022	22.53	23.09	22.17	23.00
7879	NASDAQ	SHYF	Tue, Jul 26, 2022	22.93	23.05	22.05	22.26
7878	NASDAQ	SHYF	Mon, Jul 25, 2022	22.70	23.16	22.49	23.05
7877	NASDAQ	SHYF	Fri, Jul 22, 2022	23.02	23.19	22.20	22.48
7876	NASDAQ	SHYF	Thu, Jul 21, 2022	22.11	23.18	21.83	23.15
7875	NASDAQ	SHYF	Wed, Jul 20, 2022	21.61	22.48	21.27	22.31
7874	NASDAQ	SHYF	Tue, Jul 19, 2022	21.10	22.11	21.10	21.71
7873	NASDAQ	SHYF	Mon, Jul 18, 2022	20.96	21.24	20.50	20.86
7872	NASDAQ	SHYF	Fri, Jul 15, 2022	20.99	21.11	20.35	20.71
7871	NASDAQ	SHYF	Thu, Jul 14, 2022	20.24	20.48	19.90	20.40
7870	NASDAQ	SHYF	Wed, Jul 13, 2022	20.36	21.08	19.42	20.51
7869	NASDAQ	SHYF	Tue, Jul 12, 2022	18.74	19.62	18.74	19.28
7868	NASDAQ	SHYF	Mon, Jul 11, 2022	19.37	19.55	18.71	18.87
7867	NASDAQ	SHYF	Fri, Jul 8, 2022	19.57	19.73	19.20	19.50
7866	NASDAQ	SHYF	Thu, Jul 7, 2022	19.13	19.86	19.08	19.70
7865	NASDAQ	SHYF	Wed, Jul 6, 2022	19.17	19.22	18.46	18.77
7864	NASDAQ	SHYF	Tue, Jul 5, 2022	18.21	19.22	17.96	19.18
7863	NASDAQ	SHYF	Fri, Jul 1, 2022	18.54	18.90	17.94	18.68
7862	NASDAQ	SHYF	Thu, Jun 30, 2022	18.28	18.86	17.66	18.59
7861	NASDAQ	SHYF	Wed, Jun 29, 2022	19.65	19.65	18.54	18.64
7860	NASDAQ	SHYF	Tue, Jun 28, 2022	19.78	20.14	19.36	19.51
7859	NASDAQ	SHYF	Mon, Jun 27, 2022	19.46	20.01	19.27	19.69
7858	NASDAQ	SHYF	Fri, Jun 24, 2022	18.72	19.25	18.72	19.25
7857	NASDAQ	SHYF	Thu, Jun 23, 2022	19.05	19.28	18.24	18.61
7856	NASDAQ	SHYF	Wed, Jun 22, 2022	18.83	19.50	18.83	19.10
7855	NASDAQ	SHYF	Tue, Jun 21, 2022	19.15	19.66	18.90	19.20
7854	NASDAQ	SHYF	Fri, Jun 17, 2022	19.01	19.31	18.72	18.86
7853	NASDAQ	SHYF	Thu, Jun 16, 2022	19.63	19.85	18.56	18.80
7852	NASDAQ	SHYF	Wed, Jun 15, 2022	19.55	20.79	19.55	20.40
7851	NASDAQ	SHYF	Tue, Jun 14, 2022	20.22	20.44	19.49	19.82
7850	NASDAQ	SHYF	Mon, Jun 13, 2022	20.88	20.94	20.16	20.26
7849	NASDAQ	SHYF	Fri, Jun 10, 2022	22.00	22.27	21.26	21.43
7848	NASDAQ	SHYF	Thu, Jun 9, 2022	23.13	23.89	22.36	22.45
7847	NASDAQ	SHYF	Wed, Jun 8, 2022	23.49	23.65	23.04	23.31
7846	NASDAQ	SHYF	Tue, Jun 7, 2022	23.21	23.60	22.53	23.53
7845	NASDAQ	SHYF	Mon, Jun 6, 2022	23.69	24.09	23.26	23.58
7844	NASDAQ	SHYF	Fri, Jun 3, 2022	23.69	23.90	23.11	23.37
7843	NASDAQ	SHYF	Thu, Jun 2, 2022	22.85	24.04	22.85	23.94
7842	NASDAQ	SHYF	Wed, Jun 1, 2022	22.21	22.98	21.97	22.80
7841	NASDAQ	SHYF	Tue, May 31, 2022	22.19	22.48	21.90	22.19
7840	NASDAQ	SHYF	Fri, May 27, 2022	22.03	22.66	22.03	22.44
7839	NASDAQ	SHYF	Thu, May 26, 2022	21.44	22.44	21.44	22.03
7838	NASDAQ	SHYF	Wed, May 25, 2022	20.96	21.47	20.92	21.21
7837	NASDAQ	SHYF	Tue, May 24, 2022	21.62	21.80	20.51	21.18
7836	NASDAQ	SHYF	Mon, May 23, 2022	21.56	21.93	21.15	21.62
7835	NASDAQ	SHYF	Fri, May 20, 2022	21.66	21.90	20.21	21.14
7834	NASDAQ	SHYF	Thu, May 19, 2022	21.82	22.27	21.26	21.31
7833	NASDAQ	SHYF	Wed, May 18, 2022	22.39	23.28	21.89	22.02
7832	NASDAQ	SHYF	Tue, May 17, 2022	22.05	23.06	21.79	22.84
7831	NASDAQ	SHYF	Mon, May 16, 2022	22.65	22.81	21.47	21.54
7830	NASDAQ	SHYF	Fri, May 13, 2022	22.62	23.04	22.23	22.78
7829	NASDAQ	SHYF	Thu, May 12, 2022	21.67	22.28	21.41	22.08
7828	NASDAQ	SHYF	Wed, May 11, 2022	22.93	23.42	21.68	21.79
7827	NASDAQ	SHYF	Tue, May 10, 2022	23.88	24.06	22.65	22.91
7826	NASDAQ	SHYF	Mon, May 9, 2022	23.40	24.26	23.28	23.63
7825	NASDAQ	SHYF	Fri, May 6, 2022	23.97	24.60	23.42	23.93
7824	NASDAQ	SHYF	Thu, May 5, 2022	25.56	25.75	23.62	24.04
7823	NASDAQ	SHYF	Wed, May 4, 2022	25.56	25.94	24.46	25.70
7822	NASDAQ	SHYF	Tue, May 3, 2022	25.80	26.15	25.29	25.67
7821	NASDAQ	SHYF	Mon, May 2, 2022	25.38	26.96	25.00	25.86
7820	NASDAQ	SHYF	Fri, Apr 29, 2022	27.43	28.09	25.23	25.47
7819	NASDAQ	SHYF	Thu, Apr 28, 2022	27.48	28.32	25.98	27.74
7818	NASDAQ	SHYF	Wed, Apr 27, 2022	28.41	28.90	27.95	28.21
7817	NASDAQ	SHYF	Tue, Apr 26, 2022	28.69	29.06	28.08	28.39
7816	NASDAQ	SHYF	Mon, Apr 25, 2022	28.59	29.23	28.27	29.19
7815	NASDAQ	SHYF	Fri, Apr 22, 2022	30.19	30.28	28.75	28.88
7814	NASDAQ	SHYF	Thu, Apr 21, 2022	30.80	30.92	29.91	30.44
7813	NASDAQ	SHYF	Wed, Apr 20, 2022	30.42	30.79	30.16	30.41
7812	NASDAQ	SHYF	Tue, Apr 19, 2022	29.88	30.68	29.67	30.18
7811	NASDAQ	SHYF	Mon, Apr 18, 2022	29.27	30.02	28.81	29.87
7810	NASDAQ	SHYF	Thu, Apr 14, 2022	30.77	31.26	29.09	29.41
7809	NASDAQ	SHYF	Wed, Apr 13, 2022	30.28	30.78	29.74	30.45
7808	NASDAQ	SHYF	Tue, Apr 12, 2022	30.89	31.98	29.87	29.96
7807	NASDAQ	SHYF	Mon, Apr 11, 2022	30.12	31.31	29.57	30.49
7806	NASDAQ	SHYF	Fri, Apr 8, 2022	30.99	31.59	30.09	30.13
7805	NASDAQ	SHYF	Thu, Apr 7, 2022	31.10	31.32	30.10	31.05
7804	NASDAQ	SHYF	Wed, Apr 6, 2022	32.72	32.80	30.79	31.06
7803	NASDAQ	SHYF	Tue, Apr 5, 2022	35.57	35.70	34.13	34.45
7802	NASDAQ	SHYF	Mon, Apr 4, 2022	35.51	35.92	34.71	35.51
7801	NASDAQ	SHYF	Fri, Apr 1, 2022	36.31	36.67	35.38	35.57
7800	NASDAQ	SHYF	Thu, Mar 31, 2022	37.97	37.97	35.65	36.11
7799	NASDAQ	SHYF	Wed, Mar 30, 2022	40.01	40.05	37.78	37.98
7798	NASDAQ	SHYF	Tue, Mar 29, 2022	39.43	40.39	38.96	40.23
7797	NASDAQ	SHYF	Mon, Mar 28, 2022	38.18	38.94	37.53	38.94
7796	NASDAQ	SHYF	Fri, Mar 25, 2022	38.90	38.90	38.05	38.21
7795	NASDAQ	SHYF	Thu, Mar 24, 2022	39.27	39.57	38.62	39.55
7794	NASDAQ	SHYF	Wed, Mar 23, 2022	40.63	40.75	38.91	38.99
7793	NASDAQ	SHYF	Tue, Mar 22, 2022	40.94	41.63	40.79	40.87
7792	NASDAQ	SHYF	Mon, Mar 21, 2022	41.18	41.58	40.02	40.65
7791	NASDAQ	SHYF	Fri, Mar 18, 2022	39.64	41.23	39.35	41.18
7790	NASDAQ	SHYF	Thu, Mar 17, 2022	39.60	40.11	39.13	40.03
7789	NASDAQ	SHYF	Wed, Mar 16, 2022	39.26	39.97	38.61	39.58
7788	NASDAQ	SHYF	Tue, Mar 15, 2022	38.01	39.05	37.84	38.80
7787	NASDAQ	SHYF	Mon, Mar 14, 2022	38.62	39.34	37.90	38.14
7786	NASDAQ	SHYF	Fri, Mar 11, 2022	39.92	40.50	38.14	38.18
7785	NASDAQ	SHYF	Thu, Mar 10, 2022	39.80	40.05	38.87	39.53
7784	NASDAQ	SHYF	Wed, Mar 9, 2022	40.15	41.25	40.15	40.44
7783	NASDAQ	SHYF	Tue, Mar 8, 2022	38.95	41.03	38.80	39.79
7782	NASDAQ	SHYF	Mon, Mar 7, 2022	40.39	40.39	38.46	38.60
7781	NASDAQ	SHYF	Fri, Mar 4, 2022	40.60	41.14	39.82	40.20
7780	NASDAQ	SHYF	Thu, Mar 3, 2022	42.09	42.25	40.90	41.31
7779	NASDAQ	SHYF	Wed, Mar 2, 2022	39.69	42.23	39.58	41.79
7778	NASDAQ	SHYF	Tue, Mar 1, 2022	40.18	40.39	39.29	39.58
7777	NASDAQ	SHYF	Mon, Feb 28, 2022	40.73	41.46	39.44	40.41
7776	NASDAQ	SHYF	Fri, Feb 25, 2022	39.91	42.16	38.33	41.12
7775	NASDAQ	SHYF	Thu, Feb 24, 2022	38.86	39.20	32.39	36.27
7774	NASDAQ	SHYF	Wed, Feb 23, 2022	44.02	44.19	42.39	42.55
7773	NASDAQ	SHYF	Tue, Feb 22, 2022	44.85	45.18	43.38	43.75
7772	NASDAQ	SHYF	Fri, Feb 18, 2022	44.61	45.40	44.08	44.26
7771	NASDAQ	SHYF	Thu, Feb 17, 2022	45.50	46.55	44.69	44.79
7770	NASDAQ	SHYF	Wed, Feb 16, 2022	45.12	45.92	44.86	45.67
7769	NASDAQ	SHYF	Tue, Feb 15, 2022	44.29	45.83	44.29	45.43
7768	NASDAQ	SHYF	Mon, Feb 14, 2022	43.96	44.60	43.25	43.74
7767	NASDAQ	SHYF	Fri, Feb 11, 2022	43.02	44.29	42.41	43.99
7766	NASDAQ	SHYF	Thu, Feb 10, 2022	42.87	44.27	42.78	43.00
7765	NASDAQ	SHYF	Wed, Feb 9, 2022	43.69	44.52	43.21	43.50
7764	NASDAQ	SHYF	Tue, Feb 8, 2022	42.71	43.74	42.17	43.30
7763	NASDAQ	SHYF	Mon, Feb 7, 2022	43.24	43.40	42.12	42.51
7762	NASDAQ	SHYF	Fri, Feb 4, 2022	42.29	43.41	41.84	43.24
7761	NASDAQ	SHYF	Thu, Feb 3, 2022	42.34	43.37	41.84	42.59
7760	NASDAQ	SHYF	Wed, Feb 2, 2022	42.79	43.50	41.49	42.36
7759	NASDAQ	SHYF	Tue, Feb 1, 2022	41.92	43.06	41.50	42.76
7758	NASDAQ	SHYF	Mon, Jan 31, 2022	40.73	41.96	40.46	41.94
7757	NASDAQ	SHYF	Fri, Jan 28, 2022	40.83	41.24	39.42	41.00
7756	NASDAQ	SHYF	Thu, Jan 27, 2022	42.89	43.34	40.60	40.97
7755	NASDAQ	SHYF	Wed, Jan 26, 2022	42.85	44.25	41.99	42.29
7754	NASDAQ	SHYF	Tue, Jan 25, 2022	43.50	43.50	41.59	42.43
7753	NASDAQ	SHYF	Mon, Jan 24, 2022	41.72	44.31	41.04	44.10
7752	NASDAQ	SHYF	Fri, Jan 21, 2022	42.31	44.19	42.01	42.40
7751	NASDAQ	SHYF	Thu, Jan 20, 2022	44.24	44.82	42.77	42.88
7750	NASDAQ	SHYF	Wed, Jan 19, 2022	45.88	45.99	43.86	43.96
7749	NASDAQ	SHYF	Tue, Jan 18, 2022	46.25	46.81	45.67	45.79
7748	NASDAQ	SHYF	Fri, Jan 14, 2022	46.71	47.54	46.21	47.00
7747	NASDAQ	SHYF	Thu, Jan 13, 2022	47.05	48.05	46.80	47.16
7746	NASDAQ	SHYF	Wed, Jan 12, 2022	47.81	48.52	46.67	46.83
7745	NASDAQ	SHYF	Tue, Jan 11, 2022	47.39	48.05	46.42	47.49
7744	NASDAQ	SHYF	Mon, Jan 10, 2022	48.32	48.32	46.70	47.31
7743	NASDAQ	SHYF	Fri, Jan 7, 2022	49.67	49.90	48.28	48.39
7742	NASDAQ	SHYF	Thu, Jan 6, 2022	49.92	50.97	49.38	49.89
7741	NASDAQ	SHYF	Wed, Jan 5, 2022	51.00	51.34	49.89	49.96
7740	NASDAQ	SHYF	Tue, Jan 4, 2022	49.45	51.29	49.29	51.08
7739	NASDAQ	SHYF	Mon, Jan 3, 2022	49.21	50.25	49.09	49.38
7738	NASDAQ	SHYF	Fri, Dec 31, 2021	49.17	49.62	48.89	49.13
7737	NASDAQ	SHYF	Thu, Dec 30, 2021	49.50	50.07	48.92	49.12
7736	NASDAQ	SHYF	Wed, Dec 29, 2021	49.72	50.12	49.20	49.23
7735	NASDAQ	SHYF	Tue, Dec 28, 2021	49.93	50.50	48.98	49.91
7734	NASDAQ	SHYF	Mon, Dec 27, 2021	48.50	50.44	47.84	50.20
7733	NASDAQ	SHYF	Thu, Dec 23, 2021	48.36	48.60	47.81	48.42
7732	NASDAQ	SHYF	Wed, Dec 22, 2021	46.92	48.10	46.27	48.05
7731	NASDAQ	SHYF	Tue, Dec 21, 2021	45.77	46.89	44.27	46.61
7730	NASDAQ	SHYF	Mon, Dec 20, 2021	45.48	45.67	44.48	45.28
7729	NASDAQ	SHYF	Fri, Dec 17, 2021	46.14	46.66	45.02	46.24
7728	NASDAQ	SHYF	Thu, Dec 16, 2021	47.80	48.00	46.43	46.49
7727	NASDAQ	SHYF	Wed, Dec 15, 2021	48.46	48.46	46.25	47.44
7726	NASDAQ	SHYF	Tue, Dec 14, 2021	48.51	49.07	47.51	47.96
7725	NASDAQ	SHYF	Mon, Dec 13, 2021	49.28	49.89	48.50	49.00
7724	NASDAQ	SHYF	Fri, Dec 10, 2021	48.52	49.48	47.78	49.20
7723	NASDAQ	SHYF	Thu, Dec 9, 2021	48.26	49.10	47.63	48.30
7722	NASDAQ	SHYF	Wed, Dec 8, 2021	49.56	50.25	48.62	49.14
7721	NASDAQ	SHYF	Tue, Dec 7, 2021	49.48	50.06	49.20	49.42
7720	NASDAQ	SHYF	Mon, Dec 6, 2021	48.52	49.42	47.40	48.67
7719	NASDAQ	SHYF	Fri, Dec 3, 2021	49.53	49.70	47.69	48.41
7718	NASDAQ	SHYF	Thu, Dec 2, 2021	48.23	50.35	47.92	49.57
7717	NASDAQ	SHYF	Wed, Dec 1, 2021	50.04	50.74	47.84	47.86
7716	NASDAQ	SHYF	Tue, Nov 30, 2021	49.33	49.36	47.65	48.61
7715	NASDAQ	SHYF	Mon, Nov 29, 2021	50.87	50.98	49.05	49.43
7714	NASDAQ	SHYF	Fri, Nov 26, 2021	49.77	50.16	48.58	49.62
7713	NASDAQ	SHYF	Wed, Nov 24, 2021	50.98	52.13	50.52	51.38
7712	NASDAQ	SHYF	Tue, Nov 23, 2021	52.19	52.94	51.10	51.21
7711	NASDAQ	SHYF	Mon, Nov 22, 2021	52.00	53.49	51.35	52.46
7710	NASDAQ	SHYF	Fri, Nov 19, 2021	51.64	52.37	51.29	51.78
7709	NASDAQ	SHYF	Thu, Nov 18, 2021	54.35	54.50	51.28	51.90
7708	NASDAQ	SHYF	Wed, Nov 17, 2021	53.08	54.35	52.21	54.25
7707	NASDAQ	SHYF	Tue, Nov 16, 2021	50.70	54.07	50.70	53.30
7706	NASDAQ	SHYF	Mon, Nov 15, 2021	52.79	52.90	50.12	52.26
7705	NASDAQ	SHYF	Fri, Nov 12, 2021	51.74	52.70	50.90	52.17
7704	NASDAQ	SHYF	Thu, Nov 11, 2021	51.73	52.81	51.11	51.50
7703	NASDAQ	SHYF	Wed, Nov 10, 2021	48.89	51.88	48.60	51.57
7702	NASDAQ	SHYF	Tue, Nov 9, 2021	50.18	50.36	48.89	49.11
7701	NASDAQ	SHYF	Mon, Nov 8, 2021	49.20	50.85	49.16	50.14
7700	NASDAQ	SHYF	Fri, Nov 5, 2021	47.77	48.99	46.99	48.57
7699	NASDAQ	SHYF	Thu, Nov 4, 2021	44.99	47.68	43.66	47.00
7698	NASDAQ	SHYF	Wed, Nov 3, 2021	39.73	41.41	39.29	40.98
7697	NASDAQ	SHYF	Tue, Nov 2, 2021	43.00	43.00	39.95	40.00
7696	NASDAQ	SHYF	Mon, Nov 1, 2021	41.25	43.08	40.88	43.00
7695	NASDAQ	SHYF	Fri, Oct 29, 2021	41.00	41.82	40.78	41.21
7694	NASDAQ	SHYF	Thu, Oct 28, 2021	39.72	41.14	39.68	41.00
7693	NASDAQ	SHYF	Wed, Oct 27, 2021	40.01	40.40	39.17	39.30
7692	NASDAQ	SHYF	Tue, Oct 26, 2021	40.45	40.90	39.72	40.15
7691	NASDAQ	SHYF	Mon, Oct 25, 2021	38.97	40.41	38.97	40.15
7690	NASDAQ	SHYF	Fri, Oct 22, 2021	38.65	39.58	38.25	39.06
7689	NASDAQ	SHYF	Thu, Oct 21, 2021	38.54	39.21	37.62	38.64
7688	NASDAQ	SHYF	Wed, Oct 20, 2021	36.17	36.87	35.78	36.79
7687	NASDAQ	SHYF	Tue, Oct 19, 2021	35.88	36.59	35.88	36.44
7686	NASDAQ	SHYF	Mon, Oct 18, 2021	36.73	36.73	34.53	35.58
7685	NASDAQ	SHYF	Fri, Oct 15, 2021	39.39	39.44	36.85	37.03
7684	NASDAQ	SHYF	Thu, Oct 14, 2021	39.04	39.38	38.52	38.69
7683	NASDAQ	SHYF	Wed, Oct 13, 2021	39.15	39.21	38.15	38.66
7682	NASDAQ	SHYF	Tue, Oct 12, 2021	39.28	40.19	38.77	39.21
7681	NASDAQ	SHYF	Mon, Oct 11, 2021	40.55	41.04	39.14	39.20
7680	NASDAQ	SHYF	Fri, Oct 8, 2021	40.89	41.18	40.30	40.49
7679	NASDAQ	SHYF	Thu, Oct 7, 2021	40.18	41.26	40.16	40.95
7678	NASDAQ	SHYF	Wed, Oct 6, 2021	40.79	40.79	39.16	39.72
7677	NASDAQ	SHYF	Tue, Oct 5, 2021	40.44	41.48	40.32	41.12
7676	NASDAQ	SHYF	Mon, Oct 4, 2021	39.65	40.52	38.99	40.29
7675	NASDAQ	SHYF	Fri, Oct 1, 2021	38.33	39.96	38.28	39.65
7674	NASDAQ	SHYF	Thu, Sep 30, 2021	38.99	39.15	37.91	38.01
7673	NASDAQ	SHYF	Wed, Sep 29, 2021	38.67	39.54	38.10	38.82
7672	NASDAQ	SHYF	Tue, Sep 28, 2021	38.71	39.36	38.04	38.52
7671	NASDAQ	SHYF	Mon, Sep 27, 2021	39.16	40.04	38.70	39.01
7670	NASDAQ	SHYF	Fri, Sep 24, 2021	38.33	39.45	36.98	39.16
7669	NASDAQ	SHYF	Thu, Sep 23, 2021	39.94	39.94	38.68	38.70
7668	NASDAQ	SHYF	Wed, Sep 22, 2021	40.47	40.67	39.25	39.47
7667	NASDAQ	SHYF	Tue, Sep 21, 2021	40.79	41.00	39.50	39.98
7666	NASDAQ	SHYF	Mon, Sep 20, 2021	40.86	41.13	39.75	40.46
7665	NASDAQ	SHYF	Fri, Sep 17, 2021	42.91	43.13	41.43	42.04
7664	NASDAQ	SHYF	Thu, Sep 16, 2021	42.69	42.97	42.29	42.81
7663	NASDAQ	SHYF	Wed, Sep 15, 2021	42.29	42.58	41.72	42.51
7662	NASDAQ	SHYF	Tue, Sep 14, 2021	43.15	43.15	42.03	42.20
7661	NASDAQ	SHYF	Mon, Sep 13, 2021	42.70	42.89	42.01	42.88
7660	NASDAQ	SHYF	Fri, Sep 10, 2021	42.61	43.42	42.12	42.34
7659	NASDAQ	SHYF	Thu, Sep 9, 2021	42.97	43.26	42.18	42.29
7658	NASDAQ	SHYF	Wed, Sep 8, 2021	43.62	43.62	42.71	43.02
7657	NASDAQ	SHYF	Tue, Sep 7, 2021	43.72	44.17	42.81	43.91
7656	NASDAQ	SHYF	Fri, Sep 3, 2021	44.86	44.86	43.44	43.86
7655	NASDAQ	SHYF	Thu, Sep 2, 2021	45.00	45.08	44.08	44.86
7654	NASDAQ	SHYF	Wed, Sep 1, 2021	44.37	44.95	43.98	44.67
7653	NASDAQ	SHYF	Tue, Aug 31, 2021	43.86	44.09	43.15	44.01
7652	NASDAQ	SHYF	Mon, Aug 30, 2021	43.25	43.88	42.30	43.77
7651	NASDAQ	SHYF	Fri, Aug 27, 2021	41.70	43.28	41.69	43.09
7650	NASDAQ	SHYF	Thu, Aug 26, 2021	42.08	42.50	41.23	41.64
7649	NASDAQ	SHYF	Wed, Aug 25, 2021	41.97	42.70	41.97	42.33
7648	NASDAQ	SHYF	Tue, Aug 24, 2021	41.75	42.14	41.61	42.01
7647	NASDAQ	SHYF	Mon, Aug 23, 2021	41.75	41.93	40.94	41.50
7646	NASDAQ	SHYF	Fri, Aug 20, 2021	40.28	41.64	40.02	41.32
7645	NASDAQ	SHYF	Thu, Aug 19, 2021	40.89	41.22	40.10	40.18
7644	NASDAQ	SHYF	Wed, Aug 18, 2021	40.32	41.66	40.21	41.50
7643	NASDAQ	SHYF	Tue, Aug 17, 2021	41.76	42.15	40.14	40.62
7642	NASDAQ	SHYF	Mon, Aug 16, 2021	42.34	42.57	40.57	42.53
7641	NASDAQ	SHYF	Fri, Aug 13, 2021	44.65	44.90	42.50	42.66
7640	NASDAQ	SHYF	Thu, Aug 12, 2021	44.35	44.90	43.72	44.46
7639	NASDAQ	SHYF	Wed, Aug 11, 2021	42.72	44.55	42.28	44.41
7638	NASDAQ	SHYF	Tue, Aug 10, 2021	40.92	42.09	40.42	41.98
7637	NASDAQ	SHYF	Mon, Aug 9, 2021	39.90	40.94	37.95	40.71
7636	NASDAQ	SHYF	Fri, Aug 6, 2021	40.12	40.40	38.96	40.10
7635	NASDAQ	SHYF	Thu, Aug 5, 2021	39.30	39.63	37.85	39.49
7634	NASDAQ	SHYF	Wed, Aug 4, 2021	38.82	39.75	38.34	38.60
7633	NASDAQ	SHYF	Tue, Aug 3, 2021	39.28	40.23	38.42	39.32
7632	NASDAQ	SHYF	Mon, Aug 2, 2021	39.65	40.78	38.80	38.98
7631	NASDAQ	SHYF	Fri, Jul 30, 2021	39.63	39.90	38.96	39.44
7630	NASDAQ	SHYF	Thu, Jul 29, 2021	39.51	40.68	39.51	39.95
7629	NASDAQ	SHYF	Wed, Jul 28, 2021	39.04	39.69	38.47	39.30
7628	NASDAQ	SHYF	Tue, Jul 27, 2021	38.79	39.17	38.33	38.94
7627	NASDAQ	SHYF	Mon, Jul 26, 2021	38.90	39.56	38.59	38.98
7626	NASDAQ	SHYF	Fri, Jul 23, 2021	38.09	38.81	37.78	38.71
7625	NASDAQ	SHYF	Thu, Jul 22, 2021	38.66	38.66	37.67	37.72
7624	NASDAQ	SHYF	Wed, Jul 21, 2021	38.38	39.10	38.38	38.55
7623	NASDAQ	SHYF	Tue, Jul 20, 2021	36.40	38.45	35.88	37.99
7622	NASDAQ	SHYF	Mon, Jul 19, 2021	36.36	36.76	35.54	36.12
7621	NASDAQ	SHYF	Fri, Jul 16, 2021	38.62	38.74	37.24	37.28
7620	NASDAQ	SHYF	Thu, Jul 15, 2021	38.41	38.73	37.83	38.26
7619	NASDAQ	SHYF	Wed, Jul 14, 2021	39.29	39.32	38.12	38.70
7618	NASDAQ	SHYF	Tue, Jul 13, 2021	39.48	39.88	38.61	38.95
7617	NASDAQ	SHYF	Mon, Jul 12, 2021	39.09	39.76	38.45	39.69
7616	NASDAQ	SHYF	Fri, Jul 9, 2021	38.45	39.65	38.22	39.36
7615	NASDAQ	SHYF	Thu, Jul 8, 2021	37.55	38.56	36.70	37.98
7614	NASDAQ	SHYF	Wed, Jul 7, 2021	37.58	38.93	37.32	38.54
7613	NASDAQ	SHYF	Tue, Jul 6, 2021	38.15	38.15	36.72	37.57
7612	NASDAQ	SHYF	Fri, Jul 2, 2021	38.34	38.35	37.51	37.95
7611	NASDAQ	SHYF	Thu, Jul 1, 2021	37.68	38.40	36.70	38.34
7610	NASDAQ	SHYF	Wed, Jun 30, 2021	36.22	37.74	36.03	37.41
7609	NASDAQ	SHYF	Tue, Jun 29, 2021	36.17	36.47	35.82	36.32
7608	NASDAQ	SHYF	Mon, Jun 28, 2021	37.76	38.05	35.99	36.04
7607	NASDAQ	SHYF	Fri, Jun 25, 2021	36.90	38.01	36.83	37.91
7606	NASDAQ	SHYF	Thu, Jun 24, 2021	36.69	36.84	36.01	36.83
7605	NASDAQ	SHYF	Wed, Jun 23, 2021	36.95	37.00	35.93	36.27
7604	NASDAQ	SHYF	Tue, Jun 22, 2021	35.87	36.94	35.50	36.94
7603	NASDAQ	SHYF	Mon, Jun 21, 2021	34.85	36.30	34.48	36.05
7602	NASDAQ	SHYF	Fri, Jun 18, 2021	34.36	34.60	33.92	34.34
7601	NASDAQ	SHYF	Thu, Jun 17, 2021	35.42	35.71	33.77	35.09
7600	NASDAQ	SHYF	Wed, Jun 16, 2021	36.89	36.89	35.51	35.74
7599	NASDAQ	SHYF	Tue, Jun 15, 2021	37.13	37.58	35.98	37.18
7598	NASDAQ	SHYF	Mon, Jun 14, 2021	41.03	41.03	36.90	37.13
7597	NASDAQ	SHYF	Fri, Jun 11, 2021	41.43	41.43	39.84	41.10
7596	NASDAQ	SHYF	Thu, Jun 10, 2021	41.11	41.11	40.02	40.90
7595	NASDAQ	SHYF	Wed, Jun 9, 2021	41.37	41.37	40.62	40.97
7594	NASDAQ	SHYF	Tue, Jun 8, 2021	41.15	42.00	40.55	41.57
7593	NASDAQ	SHYF	Mon, Jun 7, 2021	40.28	41.21	39.97	41.15
7592	NASDAQ	SHYF	Fri, Jun 4, 2021	39.46	40.29	38.90	40.25
7591	NASDAQ	SHYF	Thu, Jun 3, 2021	38.26	39.36	37.50	39.20
7590	NASDAQ	SHYF	Wed, Jun 2, 2021	39.66	40.50	38.47	38.68
7589	NASDAQ	SHYF	Tue, Jun 1, 2021	39.29	40.18	38.65	39.52
7588	NASDAQ	SHYF	Fri, May 28, 2021	40.91	41.30	38.57	38.98
7587	NASDAQ	SHYF	Thu, May 27, 2021	38.72	40.95	38.34	40.29
7586	NASDAQ	SHYF	Wed, May 26, 2021	38.25	38.73	37.50	38.45
7585	NASDAQ	SHYF	Tue, May 25, 2021	38.99	39.85	37.38	37.43
7584	NASDAQ	SHYF	Mon, May 24, 2021	39.19	39.22	38.43	38.70
7583	NASDAQ	SHYF	Fri, May 21, 2021	38.91	39.49	38.59	39.17
7582	NASDAQ	SHYF	Thu, May 20, 2021	37.14	38.81	36.76	38.23
7581	NASDAQ	SHYF	Wed, May 19, 2021	35.73	37.64	35.65	37.09
7580	NASDAQ	SHYF	Tue, May 18, 2021	38.59	38.77	36.40	36.49
7579	NASDAQ	SHYF	Mon, May 17, 2021	38.47	38.63	37.59	38.46
7578	NASDAQ	SHYF	Fri, May 14, 2021	38.02	39.34	37.77	38.92
7577	NASDAQ	SHYF	Thu, May 13, 2021	36.97	38.44	36.97	37.68
7576	NASDAQ	SHYF	Wed, May 12, 2021	37.52	38.33	36.87	37.13
7575	NASDAQ	SHYF	Tue, May 11, 2021	35.63	38.28	35.63	37.92
7574	NASDAQ	SHYF	Mon, May 10, 2021	36.50	37.51	35.53	36.48
7573	NASDAQ	SHYF	Fri, May 7, 2021	35.62	36.96	35.16	36.50
7572	NASDAQ	SHYF	Thu, May 6, 2021	33.73	35.55	31.75	35.37
7571	NASDAQ	SHYF	Wed, May 5, 2021	34.57	35.51	33.20	33.90
7570	NASDAQ	SHYF	Tue, May 4, 2021	35.38	35.77	33.82	34.34
7569	NASDAQ	SHYF	Mon, May 3, 2021	35.85	36.48	35.37	35.80
7568	NASDAQ	SHYF	Fri, Apr 30, 2021	35.82	36.28	35.15	35.42
7567	NASDAQ	SHYF	Thu, Apr 29, 2021	37.55	37.55	35.95	36.18
7566	NASDAQ	SHYF	Wed, Apr 28, 2021	37.47	37.65	36.95	37.20
7565	NASDAQ	SHYF	Tue, Apr 27, 2021	37.56	38.15	36.92	37.50
7564	NASDAQ	SHYF	Mon, Apr 26, 2021	37.61	38.30	37.22	37.42
7563	NASDAQ	SHYF	Fri, Apr 23, 2021	36.22	38.18	36.22	37.55
7562	NASDAQ	SHYF	Thu, Apr 22, 2021	37.34	37.34	35.95	36.02
7561	NASDAQ	SHYF	Wed, Apr 21, 2021	37.57	37.85	36.89	37.03
7560	NASDAQ	SHYF	Tue, Apr 20, 2021	38.06	39.69	37.41	37.73
7559	NASDAQ	SHYF	Mon, Apr 19, 2021	38.23	38.58	37.59	38.27
7558	NASDAQ	SHYF	Fri, Apr 16, 2021	38.50	39.25	38.18	38.59
7557	NASDAQ	SHYF	Thu, Apr 15, 2021	37.94	38.46	37.47	38.10
7556	NASDAQ	SHYF	Wed, Apr 14, 2021	38.34	38.53	37.68	37.78
7555	NASDAQ	SHYF	Tue, Apr 13, 2021	39.41	39.68	37.76	38.03
7554	NASDAQ	SHYF	Mon, Apr 12, 2021	38.56	39.50	37.84	39.29
7553	NASDAQ	SHYF	Fri, Apr 9, 2021	38.81	38.84	37.82	38.58
7552	NASDAQ	SHYF	Thu, Apr 8, 2021	38.37	38.76	37.63	38.70
7551	NASDAQ	SHYF	Wed, Apr 7, 2021	38.13	38.50	37.58	37.96
7550	NASDAQ	SHYF	Tue, Apr 6, 2021	37.92	38.75	37.87	38.29
7549	NASDAQ	SHYF	Mon, Apr 5, 2021	38.68	38.68	37.23	37.84
7548	NASDAQ	SHYF	Thu, Apr 1, 2021	37.28	38.81	37.28	37.93
7547	NASDAQ	SHYF	Wed, Mar 31, 2021	36.98	37.61	36.66	37.20
7546	NASDAQ	SHYF	Tue, Mar 30, 2021	35.45	36.99	35.14	36.72
7545	NASDAQ	SHYF	Mon, Mar 29, 2021	36.72	37.43	35.31	35.41
7544	NASDAQ	SHYF	Fri, Mar 26, 2021	38.00	38.15	36.32	37.19
7543	NASDAQ	SHYF	Thu, Mar 25, 2021	35.80	37.73	35.05	37.34
7542	NASDAQ	SHYF	Wed, Mar 24, 2021	36.77	37.46	35.85	36.05
7541	NASDAQ	SHYF	Tue, Mar 23, 2021	37.16	37.83	35.94	36.19
7540	NASDAQ	SHYF	Mon, Mar 22, 2021	38.31	38.31	37.06	37.73
7539	NASDAQ	SHYF	Fri, Mar 19, 2021	38.27	39.47	37.40	37.91
7538	NASDAQ	SHYF	Thu, Mar 18, 2021	39.92	40.32	38.23	38.45
7537	NASDAQ	SHYF	Wed, Mar 17, 2021	40.41	40.85	39.50	40.16
7536	NASDAQ	SHYF	Tue, Mar 16, 2021	41.45	42.15	40.04	40.95
7535	NASDAQ	SHYF	Mon, Mar 15, 2021	43.75	43.75	41.03	41.18
7534	NASDAQ	SHYF	Fri, Mar 12, 2021	38.95	40.95	38.45	40.84
7533	NASDAQ	SHYF	Thu, Mar 11, 2021	34.50	38.65	34.32	38.65
7532	NASDAQ	SHYF	Wed, Mar 10, 2021	34.26	35.07	32.38	34.42
7531	NASDAQ	SHYF	Tue, Mar 9, 2021	34.09	35.56	33.93	34.28
7530	NASDAQ	SHYF	Mon, Mar 8, 2021	33.18	34.76	32.80	33.91
7529	NASDAQ	SHYF	Fri, Mar 5, 2021	32.85	33.40	31.07	33.24
7528	NASDAQ	SHYF	Thu, Mar 4, 2021	33.02	33.30	31.59	32.29
7527	NASDAQ	SHYF	Wed, Mar 3, 2021	33.07	33.60	32.63	32.90
7526	NASDAQ	SHYF	Tue, Mar 2, 2021	34.06	34.55	33.11	33.17
7525	NASDAQ	SHYF	Mon, Mar 1, 2021	33.44	34.53	33.24	34.22
7524	NASDAQ	SHYF	Fri, Feb 26, 2021	32.73	33.77	32.37	32.89
7523	NASDAQ	SHYF	Thu, Feb 25, 2021	34.44	34.83	32.16	32.68
7522	NASDAQ	SHYF	Wed, Feb 24, 2021	33.45	34.96	33.45	34.65
7521	NASDAQ	SHYF	Tue, Feb 23, 2021	33.15	33.71	32.28	33.31
7520	NASDAQ	SHYF	Mon, Feb 22, 2021	32.90	33.88	32.66	33.57
7519	NASDAQ	SHYF	Fri, Feb 19, 2021	32.79	33.39	32.47	33.07
7518	NASDAQ	SHYF	Thu, Feb 18, 2021	32.02	32.62	31.61	32.12
7517	NASDAQ	SHYF	Wed, Feb 17, 2021	31.91	32.24	31.50	32.06
7516	NASDAQ	SHYF	Tue, Feb 16, 2021	33.32	33.50	32.06	32.21
7515	NASDAQ	SHYF	Fri, Feb 12, 2021	32.44	33.14	32.13	32.86
7514	NASDAQ	SHYF	Thu, Feb 11, 2021	33.20	33.65	31.95	32.64
7513	NASDAQ	SHYF	Wed, Feb 10, 2021	33.76	33.89	32.79	33.01
7512	NASDAQ	SHYF	Tue, Feb 9, 2021	34.30	34.66	33.58	33.69
7511	NASDAQ	SHYF	Mon, Feb 8, 2021	33.77	34.73	33.52	34.50
7510	NASDAQ	SHYF	Fri, Feb 5, 2021	34.59	34.59	33.00	33.48
7509	NASDAQ	SHYF	Thu, Feb 4, 2021	33.01	34.51	33.01	33.75
7508	NASDAQ	SHYF	Wed, Feb 3, 2021	32.79	33.11	32.44	32.86
7507	NASDAQ	SHYF	Tue, Feb 2, 2021	31.40	33.00	30.61	32.82
7506	NASDAQ	SHYF	Mon, Feb 1, 2021	30.40	31.13	29.58	30.95
7505	NASDAQ	SHYF	Fri, Jan 29, 2021	30.34	31.27	29.85	30.20
7504	NASDAQ	SHYF	Thu, Jan 28, 2021	31.06	31.19	30.09	30.66
7503	NASDAQ	SHYF	Wed, Jan 27, 2021	30.58	32.16	30.45	30.61
7502	NASDAQ	SHYF	Tue, Jan 26, 2021	31.68	31.92	31.23	31.54
7501	NASDAQ	SHYF	Mon, Jan 25, 2021	31.89	32.36	30.61	31.43
7500	NASDAQ	SHYF	Fri, Jan 22, 2021	31.23	32.23	30.98	31.89
7499	NASDAQ	SHYF	Thu, Jan 21, 2021	30.88	31.90	30.69	31.70
7498	NASDAQ	SHYF	Wed, Jan 20, 2021	30.70	31.38	30.30	30.48
7497	NASDAQ	SHYF	Tue, Jan 19, 2021	29.92	30.78	29.52	30.64
7496	NASDAQ	SHYF	Fri, Jan 15, 2021	30.55	30.71	28.97	29.44
7495	NASDAQ	SHYF	Thu, Jan 14, 2021	30.74	31.53	30.49	30.81
7494	NASDAQ	SHYF	Wed, Jan 13, 2021	31.25	31.86	30.29	30.48
7493	NASDAQ	SHYF	Tue, Jan 12, 2021	30.01	31.06	29.76	31.04
7492	NASDAQ	SHYF	Mon, Jan 11, 2021	29.32	30.21	29.32	29.97
7491	NASDAQ	SHYF	Fri, Jan 8, 2021	30.27	30.27	29.15	29.66
7490	NASDAQ	SHYF	Thu, Jan 7, 2021	29.85	30.49	29.27	30.16
7489	NASDAQ	SHYF	Wed, Jan 6, 2021	28.64	30.04	28.64	29.72
7488	NASDAQ	SHYF	Tue, Jan 5, 2021	27.74	28.59	27.74	28.36
7487	NASDAQ	SHYF	Mon, Jan 4, 2021	28.65	29.39	26.90	27.53
7486	NASDAQ	SHYF	Thu, Dec 31, 2020	28.73	29.17	28.31	28.38
7485	NASDAQ	SHYF	Wed, Dec 30, 2020	27.32	28.81	27.32	28.65
7484	NASDAQ	SHYF	Tue, Dec 29, 2020	28.47	28.53	27.57	28.00
7483	NASDAQ	SHYF	Mon, Dec 28, 2020	29.00	29.50	28.29	28.51
7482	NASDAQ	SHYF	Thu, Dec 24, 2020	28.10	28.71	28.02	28.64
7481	NASDAQ	SHYF	Wed, Dec 23, 2020	28.10	28.38	27.92	28.10
7480	NASDAQ	SHYF	Tue, Dec 22, 2020	27.90	28.38	27.77	28.12
7479	NASDAQ	SHYF	Mon, Dec 21, 2020	27.63	27.99	27.16	27.80
7478	NASDAQ	SHYF	Fri, Dec 18, 2020	28.64	28.72	27.65	27.97
7477	NASDAQ	SHYF	Thu, Dec 17, 2020	28.52	28.77	27.93	28.41
7476	NASDAQ	SHYF	Wed, Dec 16, 2020	28.00	28.23	27.36	27.93
7475	NASDAQ	SHYF	Tue, Dec 15, 2020	27.24	27.92	26.78	27.88
7474	NASDAQ	SHYF	Mon, Dec 14, 2020	28.09	28.36	26.85	26.96
7473	NASDAQ	SHYF	Fri, Dec 11, 2020	26.50	28.24	26.30	27.99
7472	NASDAQ	SHYF	Thu, Dec 10, 2020	27.43	27.74	26.39	26.53
7471	NASDAQ	SHYF	Wed, Dec 9, 2020	28.03	28.37	27.33	27.69
7470	NASDAQ	SHYF	Tue, Dec 8, 2020	27.13	27.65	26.55	27.63
7469	NASDAQ	SHYF	Mon, Dec 7, 2020	26.93	27.67	26.35	27.40
7468	NASDAQ	SHYF	Fri, Dec 4, 2020	26.33	27.17	26.02	26.76
7467	NASDAQ	SHYF	Thu, Dec 3, 2020	25.84	26.30	25.55	25.98
7466	NASDAQ	SHYF	Wed, Dec 2, 2020	25.51	26.00	25.30	25.87
7465	NASDAQ	SHYF	Tue, Dec 1, 2020	26.27	26.76	25.45	25.60
7464	NASDAQ	SHYF	Mon, Nov 30, 2020	25.69	26.05	25.24	25.93
7463	NASDAQ	SHYF	Fri, Nov 27, 2020	25.92	26.16	25.43	25.74
7462	NASDAQ	SHYF	Wed, Nov 25, 2020	25.31	26.27	24.85	25.80
7461	NASDAQ	SHYF	Tue, Nov 24, 2020	25.55	25.93	25.05	25.49
7460	NASDAQ	SHYF	Mon, Nov 23, 2020	25.50	25.90	25.14	25.54
7459	NASDAQ	SHYF	Fri, Nov 20, 2020	24.24	25.45	24.19	25.41
7458	NASDAQ	SHYF	Thu, Nov 19, 2020	24.30	24.92	24.02	24.42
7457	NASDAQ	SHYF	Wed, Nov 18, 2020	26.38	26.62	24.48	24.53
7456	NASDAQ	SHYF	Tue, Nov 17, 2020	23.98	25.57	23.80	24.98
7455	NASDAQ	SHYF	Mon, Nov 16, 2020	23.82	24.48	23.48	24.02
7454	NASDAQ	SHYF	Fri, Nov 13, 2020	23.42	23.60	23.06	23.36
7453	NASDAQ	SHYF	Thu, Nov 12, 2020	24.04	24.18	22.76	23.10
7452	NASDAQ	SHYF	Wed, Nov 11, 2020	23.55	23.92	22.76	23.90
7451	NASDAQ	SHYF	Tue, Nov 10, 2020	23.00	23.80	22.51	23.56
7450	NASDAQ	SHYF	Mon, Nov 9, 2020	22.73	23.25	22.02	22.50
7449	NASDAQ	SHYF	Fri, Nov 6, 2020	22.15	22.15	21.27	21.51
7448	NASDAQ	SHYF	Thu, Nov 5, 2020	21.34	22.59	21.04	22.10
7447	NASDAQ	SHYF	Wed, Nov 4, 2020	20.30	20.80	19.56	20.68
7446	NASDAQ	SHYF	Tue, Nov 3, 2020	19.61	20.55	19.20	20.45
7445	NASDAQ	SHYF	Mon, Nov 2, 2020	19.62	19.67	19.01	19.28
7444	NASDAQ	SHYF	Fri, Oct 30, 2020	19.93	20.00	19.01	19.31
7443	NASDAQ	SHYF	Thu, Oct 29, 2020	19.53	20.26	19.45	19.94
7442	NASDAQ	SHYF	Wed, Oct 28, 2020	19.34	19.91	18.74	19.52
7441	NASDAQ	SHYF	Tue, Oct 27, 2020	20.88	20.92	19.79	19.83
7440	NASDAQ	SHYF	Mon, Oct 26, 2020	20.90	21.13	20.47	21.02
7439	NASDAQ	SHYF	Fri, Oct 23, 2020	20.70	21.09	20.47	21.02
7438	NASDAQ	SHYF	Thu, Oct 22, 2020	20.82	20.95	20.43	20.61
7437	NASDAQ	SHYF	Wed, Oct 21, 2020	20.63	21.05	20.63	20.82
7436	NASDAQ	SHYF	Tue, Oct 20, 2020	21.14	21.23	20.68	20.73
7435	NASDAQ	SHYF	Mon, Oct 19, 2020	21.05	21.27	20.88	21.04
7434	NASDAQ	SHYF	Fri, Oct 16, 2020	21.02	21.48	20.92	20.98
7433	NASDAQ	SHYF	Thu, Oct 15, 2020	20.64	21.16	20.46	21.13
7432	NASDAQ	SHYF	Wed, Oct 14, 2020	21.68	21.76	20.74	21.00
7431	NASDAQ	SHYF	Tue, Oct 13, 2020	21.18	21.67	20.78	21.49
7430	NASDAQ	SHYF	Mon, Oct 12, 2020	20.96	21.54	20.96	21.47
7429	NASDAQ	SHYF	Fri, Oct 9, 2020	20.69	20.98	20.44	20.96
7428	NASDAQ	SHYF	Thu, Oct 8, 2020	21.57	21.66	20.70	20.72
7427	NASDAQ	SHYF	Wed, Oct 7, 2020	21.81	21.96	21.34	21.43
7426	NASDAQ	SHYF	Tue, Oct 6, 2020	20.36	21.72	20.25	21.48
7425	NASDAQ	SHYF	Mon, Oct 5, 2020	20.22	20.60	19.52	20.27
7424	NASDAQ	SHYF	Fri, Oct 2, 2020	19.83	20.49	19.67	19.88
7423	NASDAQ	SHYF	Thu, Oct 1, 2020	19.25	20.00	19.14	19.97
7422	NASDAQ	SHYF	Wed, Sep 30, 2020	18.79	19.31	18.70	18.88
7421	NASDAQ	SHYF	Tue, Sep 29, 2020	18.95	18.99	18.35	18.83
7420	NASDAQ	SHYF	Mon, Sep 28, 2020	18.60	18.93	18.38	18.86
7419	NASDAQ	SHYF	Fri, Sep 25, 2020	17.80	18.57	17.29	18.43
7418	NASDAQ	SHYF	Thu, Sep 24, 2020	18.22	18.36	17.59	18.01
7417	NASDAQ	SHYF	Wed, Sep 23, 2020	18.72	18.98	17.90	17.97
7416	NASDAQ	SHYF	Tue, Sep 22, 2020	18.86	19.01	18.53	18.89
7415	NASDAQ	SHYF	Mon, Sep 21, 2020	19.61	19.70	18.36	18.78
7414	NASDAQ	SHYF	Fri, Sep 18, 2020	19.97	19.97	19.34	19.86
7413	NASDAQ	SHYF	Thu, Sep 17, 2020	19.66	20.08	19.50	19.64
7412	NASDAQ	SHYF	Wed, Sep 16, 2020	19.63	20.24	19.48	20.02
7411	NASDAQ	SHYF	Tue, Sep 15, 2020	19.98	20.94	19.46	19.53
7410	NASDAQ	SHYF	Mon, Sep 14, 2020	19.46	20.04	19.46	19.97
7409	NASDAQ	SHYF	Fri, Sep 11, 2020	19.67	19.82	19.23	19.39
7408	NASDAQ	SHYF	Thu, Sep 10, 2020	19.89	20.09	19.50	19.51
7407	NASDAQ	SHYF	Wed, Sep 9, 2020	19.37	19.67	19.25	19.65
7406	NASDAQ	SHYF	Tue, Sep 8, 2020	19.62	19.62	18.93	19.18
7405	NASDAQ	SHYF	Fri, Sep 4, 2020	20.38	20.96	19.43	19.63
7404	NASDAQ	SHYF	Thu, Sep 3, 2020	20.71	20.71	19.89	20.06
7403	NASDAQ	SHYF	Wed, Sep 2, 2020	20.53	20.89	20.44	20.78
7402	NASDAQ	SHYF	Tue, Sep 1, 2020	19.87	20.65	19.73	20.63
7401	NASDAQ	SHYF	Mon, Aug 31, 2020	20.09	20.11	19.70	19.97
7400	NASDAQ	SHYF	Fri, Aug 28, 2020	20.17	20.17	19.57	20.11
7399	NASDAQ	SHYF	Thu, Aug 27, 2020	20.09	20.29	19.54	20.10
7398	NASDAQ	SHYF	Wed, Aug 26, 2020	20.25	20.39	19.75	19.93
7397	NASDAQ	SHYF	Tue, Aug 25, 2020	20.25	20.47	20.02	20.26
7396	NASDAQ	SHYF	Mon, Aug 24, 2020	20.29	20.38	19.60	20.05
7395	NASDAQ	SHYF	Fri, Aug 21, 2020	19.77	20.21	19.40	20.18
7394	NASDAQ	SHYF	Thu, Aug 20, 2020	19.75	19.86	19.25	19.77
7393	NASDAQ	SHYF	Wed, Aug 19, 2020	19.28	19.74	19.28	19.70
7392	NASDAQ	SHYF	Tue, Aug 18, 2020	18.75	19.49	18.66	19.37
7391	NASDAQ	SHYF	Mon, Aug 17, 2020	18.78	18.92	18.33	18.53
7390	NASDAQ	SHYF	Fri, Aug 14, 2020	19.32	19.32	18.78	18.90
7389	NASDAQ	SHYF	Thu, Aug 13, 2020	19.56	19.70	19.35	19.44
7388	NASDAQ	SHYF	Wed, Aug 12, 2020	20.06	20.11	19.48	19.76
7387	NASDAQ	SHYF	Tue, Aug 11, 2020	20.27	20.47	19.71	19.80
7386	NASDAQ	SHYF	Mon, Aug 10, 2020	19.50	20.38	19.50	19.83
7385	NASDAQ	SHYF	Fri, Aug 7, 2020	18.30	19.99	18.30	19.77
7384	NASDAQ	SHYF	Thu, Aug 6, 2020	19.47	19.64	17.90	18.26
7383	NASDAQ	SHYF	Wed, Aug 5, 2020	19.71	19.79	19.26	19.52
7382	NASDAQ	SHYF	Tue, Aug 4, 2020	18.82	19.57	18.82	19.49
7381	NASDAQ	SHYF	Mon, Aug 3, 2020	18.95	19.18	18.51	18.93
7380	NASDAQ	SHYF	Fri, Jul 31, 2020	19.02	19.15	18.40	18.88
7379	NASDAQ	SHYF	Thu, Jul 30, 2020	18.55	19.20	18.12	19.16
7378	NASDAQ	SHYF	Wed, Jul 29, 2020	18.80	19.03	18.48	18.80
7377	NASDAQ	SHYF	Tue, Jul 28, 2020	17.67	18.71	17.67	18.60
7376	NASDAQ	SHYF	Mon, Jul 27, 2020	17.80	17.97	17.41	17.71
7375	NASDAQ	SHYF	Fri, Jul 24, 2020	17.76	18.05	17.35	17.73
7374	NASDAQ	SHYF	Thu, Jul 23, 2020	17.24	18.11	17.18	17.88
7373	NASDAQ	SHYF	Wed, Jul 22, 2020	17.00	17.53	17.00	17.34
7372	NASDAQ	SHYF	Tue, Jul 21, 2020	16.95	17.39	16.89	17.20
7371	NASDAQ	SHYF	Mon, Jul 20, 2020	16.23	16.98	16.01	16.81
7370	NASDAQ	SHYF	Fri, Jul 17, 2020	15.90	17.10	15.90	16.65
7369	NASDAQ	SHYF	Thu, Jul 16, 2020	15.97	16.32	15.87	16.15
7368	NASDAQ	SHYF	Wed, Jul 15, 2020	16.27	16.36	15.91	16.11
7367	NASDAQ	SHYF	Tue, Jul 14, 2020	15.54	15.96	15.14	15.94
7366	NASDAQ	SHYF	Mon, Jul 13, 2020	16.01	16.50	15.58	15.63
7365	NASDAQ	SHYF	Fri, Jul 10, 2020	15.00	19.05	14.74	16.88
7364	NASDAQ	SHYF	Thu, Jul 9, 2020	15.59	15.67	14.70	14.79
7363	NASDAQ	SHYF	Wed, Jul 8, 2020	15.82	15.87	15.35	15.64
7362	NASDAQ	SHYF	Tue, Jul 7, 2020	16.87	16.87	15.77	15.84
7361	NASDAQ	SHYF	Mon, Jul 6, 2020	17.60	17.60	16.85	17.00
7360	NASDAQ	SHYF	Thu, Jul 2, 2020	16.82	17.55	16.59	17.27
7359	NASDAQ	SHYF	Wed, Jul 1, 2020	16.82	16.92	16.24	16.47
7358	NASDAQ	SHYF	Tue, Jun 30, 2020	16.64	17.11	16.53	16.84
7357	NASDAQ	SHYF	Mon, Jun 29, 2020	16.13	16.87	16.10	16.63
7356	NASDAQ	SHYF	Fri, Jun 26, 2020	16.50	16.66	15.81	16.13
7355	NASDAQ	SHYF	Thu, Jun 25, 2020	16.55	16.82	16.17	16.61
7354	NASDAQ	SHYF	Wed, Jun 24, 2020	16.04	16.82	16.04	16.65
7353	NASDAQ	SHYF	Tue, Jun 23, 2020	16.36	16.58	16.14	16.31
7352	NASDAQ	SHYF	Mon, Jun 22, 2020	15.89	16.29	15.69	16.23
7351	NASDAQ	SHYF	Fri, Jun 19, 2020	16.26	16.53	15.80	16.06
7350	NASDAQ	SHYF	Thu, Jun 18, 2020	16.17	16.51	16.08	16.17
7349	NASDAQ	SHYF	Wed, Jun 17, 2020	16.51	16.63	16.05	16.43
7348	NASDAQ	SHYF	Tue, Jun 16, 2020	16.88	17.20	16.20	16.46
7347	NASDAQ	SHYF	Mon, Jun 15, 2020	15.44	16.47	15.19	16.39
7346	NASDAQ	SHYF	Fri, Jun 12, 2020	17.09	17.09	15.46	15.87
7345	NASDAQ	SHYF	Thu, Jun 11, 2020	16.42	16.64	16.14	16.47
7344	NASDAQ	SHYF	Wed, Jun 10, 2020	17.15	17.54	16.36	16.89
7343	NASDAQ	SHYF	Tue, Jun 9, 2020	17.24	17.48	16.88	17.14
7342	NASDAQ	SHYF	Mon, Jun 8, 2020	17.65	17.77	17.39	17.54
7341	NASDAQ	SHYF	Fri, Jun 5, 2020	16.98	18.17	16.55	17.53
7340	NASDAQ	SHYF	Thu, Jun 4, 2020	16.69	16.69	16.09	16.29
7339	NASDAQ	SHYF	Wed, Jun 3, 2020	16.98	17.19	16.60	16.74
7338	NASDAQ	SHYF	Tue, Jun 2, 2020	16.60	16.85	15.62	16.37
7337	NASDAQ	SHYF	Mon, Jun 1, 2020	18.00	18.00	16.62	16.68
7336	NASDAQ	SHYF	Fri, May 29, 2020	16.95	17.35	16.72	17.08
7335	NASDAQ	SHYF	Thu, May 28, 2020	17.84	18.06	17.05	17.15
7334	NASDAQ	SHYF	Wed, May 27, 2020	17.20	17.70	16.51	17.64
7333	NASDAQ	SHYF	Tue, May 26, 2020	16.83	16.97	16.30	16.89
7332	NASDAQ	SHYF	Fri, May 22, 2020	15.90	16.21	15.52	16.19
7331	NASDAQ	SHYF	Thu, May 21, 2020	16.12	16.20	15.75	15.76
7330	NASDAQ	SHYF	Wed, May 20, 2020	16.42	16.71	16.12	16.17
7329	NASDAQ	SHYF	Tue, May 19, 2020	16.70	17.00	16.12	16.12
7328	NASDAQ	SHYF	Mon, May 18, 2020	16.60	16.95	16.42	16.83
7327	NASDAQ	SHYF	Fri, May 15, 2020	15.38	16.19	15.30	15.99
7326	NASDAQ	SHYF	Thu, May 14, 2020	15.01	15.50	14.64	15.48
7325	NASDAQ	SHYF	Wed, May 13, 2020	16.24	16.42	14.82	15.38
7324	NASDAQ	SHYF	Tue, May 12, 2020	16.97	17.01	16.41	16.48
7323	NASDAQ	SHYF	Mon, May 11, 2020	16.82	17.11	15.99	17.01
7322	NASDAQ	SHYF	Fri, May 8, 2020	16.30	16.93	16.28	16.80
7321	NASDAQ	SHYF	Thu, May 7, 2020	14.00	16.24	14.00	16.01
7320	NASDAQ	SHYF	Wed, May 6, 2020	13.34	13.57	12.88	13.12
7319	NASDAQ	SHYF	Tue, May 5, 2020	13.54	14.05	13.18	13.27
7318	NASDAQ	SHYF	Mon, May 4, 2020	13.15	13.48	12.93	13.22
7317	NASDAQ	SHYF	Fri, May 1, 2020	13.70	13.79	12.86	13.32
7316	NASDAQ	SHYF	Thu, Apr 30, 2020	14.57	14.57	13.88	14.09
7315	NASDAQ	SHYF	Wed, Apr 29, 2020	14.36	15.16	14.25	14.98
7314	NASDAQ	SHYF	Tue, Apr 28, 2020	13.87	14.10	13.68	13.96
7313	NASDAQ	SHYF	Mon, Apr 27, 2020	12.95	13.58	12.95	13.34
7312	NASDAQ	SHYF	Fri, Apr 24, 2020	13.29	13.29	12.59	12.86
7311	NASDAQ	SHYF	Thu, Apr 23, 2020	12.93	13.41	12.84	13.17
7310	NASDAQ	SHYF	Wed, Apr 22, 2020	13.80	13.92	12.82	12.83
7309	NASDAQ	SHYF	Tue, Apr 21, 2020	13.16	13.70	12.70	13.53
7308	NASDAQ	SHYF	Mon, Apr 20, 2020	13.15	13.44	12.92	13.16
7307	NASDAQ	SHYF	Fri, Apr 17, 2020	13.09	13.50	13.02	13.42
7306	NASDAQ	SHYF	Thu, Apr 16, 2020	12.61	12.85	12.02	12.55
7305	NASDAQ	SHYF	Wed, Apr 15, 2020	12.92	13.14	12.09	12.60
7304	NASDAQ	SHYF	Tue, Apr 14, 2020	13.41	13.78	13.15	13.44
7303	NASDAQ	SHYF	Mon, Apr 13, 2020	13.33	13.35	12.65	13.05
7302	NASDAQ	SHYF	Thu, Apr 9, 2020	12.78	13.67	12.66	13.51
7301	NASDAQ	SHYF	Wed, Apr 8, 2020	12.10	12.83	12.03	12.47
7300	NASDAQ	SHYF	Tue, Apr 7, 2020	12.76	13.05	12.03	12.15
7299	NASDAQ	SHYF	Mon, Apr 6, 2020	11.33	12.46	11.33	12.31
7298	NASDAQ	SHYF	Fri, Apr 3, 2020	11.35	11.73	10.58	10.75
7297	NASDAQ	SHYF	Thu, Apr 2, 2020	11.93	12.09	11.10	11.55
7296	NASDAQ	SHYF	Wed, Apr 1, 2020	12.33	12.56	11.69	12.10
7295	NASDAQ	SHYF	Tue, Mar 31, 2020	12.17	12.94	12.10	12.91
7294	NASDAQ	SHYF	Mon, Mar 30, 2020	11.26	12.36	10.95	12.24
7293	NASDAQ	SHYF	Fri, Mar 27, 2020	13.00	13.00	11.17	11.22
7292	NASDAQ	SHYF	Thu, Mar 26, 2020	12.36	13.57	12.15	13.33
7291	NASDAQ	SHYF	Wed, Mar 25, 2020	11.52	12.56	11.23	12.24
7290	NASDAQ	SHYF	Tue, Mar 24, 2020	11.77	12.04	11.08	11.51
7289	NASDAQ	SHYF	Mon, Mar 23, 2020	11.24	11.91	9.95	11.36
7288	NASDAQ	SHYF	Fri, Mar 20, 2020	11.85	12.05	10.46	11.35
7287	NASDAQ	SHYF	Thu, Mar 19, 2020	9.29	11.52	9.01	11.32
7286	NASDAQ	SHYF	Wed, Mar 18, 2020	10.18	10.34	9.28	9.41
7285	NASDAQ	SHYF	Tue, Mar 17, 2020	9.62	10.84	9.36	10.75
7284	NASDAQ	SHYF	Mon, Mar 16, 2020	10.41	11.01	9.43	9.49
7283	NASDAQ	SHYF	Fri, Mar 13, 2020	11.96	12.42	10.91	11.68
7282	NASDAQ	SHYF	Thu, Mar 12, 2020	12.75	12.95	11.40	11.46
7281	NASDAQ	SHYF	Wed, Mar 11, 2020	11.74	11.95	10.99	11.36
7280	NASDAQ	SHYF	Tue, Mar 10, 2020	12.79	13.18	11.52	12.24
7279	NASDAQ	SHYF	Mon, Mar 9, 2020	13.79	13.85	12.51	12.56
7278	NASDAQ	SHYF	Fri, Mar 6, 2020	14.41	14.68	13.87	14.36
7277	NASDAQ	SHYF	Thu, Mar 5, 2020	14.82	15.03	14.52	14.79
7276	NASDAQ	SHYF	Wed, Mar 4, 2020	15.17	15.36	14.61	15.09
7275	NASDAQ	SHYF	Tue, Mar 3, 2020	15.13	15.49	14.75	14.95
7274	NASDAQ	SHYF	Mon, Mar 2, 2020	14.80	15.19	14.00	15.10
7273	NASDAQ	SHYF	Fri, Feb 28, 2020	14.50	14.96	14.22	14.75
7272	NASDAQ	SHYF	Thu, Feb 27, 2020	15.70	15.85	15.07	15.07
7271	NASDAQ	SHYF	Wed, Feb 26, 2020	16.80	16.91	15.84	16.06
7270	NASDAQ	SHYF	Tue, Feb 25, 2020	17.51	17.51	16.51	16.78
7269	NASDAQ	SHYF	Mon, Feb 24, 2020	17.66	18.10	17.36	17.39
7268	NASDAQ	SHYF	Fri, Feb 21, 2020	18.43	18.70	18.35	18.51
7267	NASDAQ	SHYF	Thu, Feb 20, 2020	18.20	18.69	18.07	18.50
7266	NASDAQ	SHYF	Wed, Feb 19, 2020	18.90	18.93	17.92	18.29
7265	NASDAQ	SHYF	Tue, Feb 18, 2020	20.31	20.31	18.22	18.80
7264	NASDAQ	SHYF	Fri, Feb 14, 2020	20.50	20.55	19.90	20.21
7263	NASDAQ	SHYF	Thu, Feb 13, 2020	18.72	20.70	18.72	20.27
7262	NASDAQ	SHYF	Wed, Feb 12, 2020	18.80	18.93	18.47	18.79
7261	NASDAQ	SHYF	Tue, Feb 11, 2020	18.60	18.80	18.40	18.69
7260	NASDAQ	SHYF	Mon, Feb 10, 2020	18.27	18.60	18.08	18.53
7259	NASDAQ	SHYF	Fri, Feb 7, 2020	18.43	18.43	18.14	18.33
7258	NASDAQ	SHYF	Thu, Feb 6, 2020	18.55	19.17	18.45	18.57
7257	NASDAQ	SHYF	Wed, Feb 5, 2020	18.35	18.55	17.91	18.48
7256	NASDAQ	SHYF	Tue, Feb 4, 2020	18.63	18.74	18.05	18.15
7255	NASDAQ	SHYF	Mon, Feb 3, 2020	17.21	18.65	17.20	18.31
7254	NASDAQ	SHYF	Fri, Jan 31, 2020	17.36	17.45	16.70	17.00
7253	NASDAQ	SHYF	Thu, Jan 30, 2020	17.20	17.49	17.09	17.45
7252	NASDAQ	SHYF	Wed, Jan 29, 2020	16.84	17.44	16.84	17.30
7251	NASDAQ	SHYF	Tue, Jan 28, 2020	17.32	17.46	16.61	16.76
7250	NASDAQ	SHYF	Mon, Jan 27, 2020	17.09	17.51	16.93	17.28
7249	NASDAQ	SHYF	Fri, Jan 24, 2020	17.36	17.55	17.23	17.50
7248	NASDAQ	SHYF	Thu, Jan 23, 2020	17.23	17.37	16.89	17.30
7247	NASDAQ	SHYF	Wed, Jan 22, 2020	17.52	17.58	16.99	17.22
7246	NASDAQ	SHYF	Tue, Jan 21, 2020	18.00	18.09	17.23	17.51
7245	NASDAQ	SHYF	Fri, Jan 17, 2020	18.18	18.30	18.00	18.11
7244	NASDAQ	SHYF	Thu, Jan 16, 2020	17.63	18.13	17.51	18.07
7243	NASDAQ	SHYF	Wed, Jan 15, 2020	17.49	17.73	17.28	17.56
7242	NASDAQ	SHYF	Tue, Jan 14, 2020	17.25	17.70	17.12	17.51
7241	NASDAQ	SHYF	Mon, Jan 13, 2020	17.10	17.37	17.07	17.30
7240	NASDAQ	SHYF	Fri, Jan 10, 2020	17.61	17.64	17.00	17.12
7239	NASDAQ	SHYF	Thu, Jan 9, 2020	17.60	17.91	17.34	17.62
7238	NASDAQ	SHYF	Wed, Jan 8, 2020	17.12	17.88	17.11	17.49
7237	NASDAQ	SHYF	Tue, Jan 7, 2020	17.36	17.45	16.89	17.07
7236	NASDAQ	SHYF	Mon, Jan 6, 2020	17.99	18.04	17.49	17.52
7235	NASDAQ	SHYF	Fri, Jan 3, 2020	18.26	18.36	17.64	18.07
7234	NASDAQ	SHYF	Thu, Jan 2, 2020	18.25	18.41	17.97	18.39
7233	NASDAQ	SHYF	Tue, Dec 31, 2019	18.01	18.28	17.88	18.08
7232	NASDAQ	SHYF	Mon, Dec 30, 2019	18.42	18.42	18.03	18.07
7231	NASDAQ	SHYF	Fri, Dec 27, 2019	18.29	18.55	18.03	18.43
7230	NASDAQ	SHYF	Thu, Dec 26, 2019	18.82	18.89	18.27	18.33
7229	NASDAQ	SHYF	Tue, Dec 24, 2019	18.50	18.84	18.38	18.61
7228	NASDAQ	SHYF	Mon, Dec 23, 2019	17.84	18.57	17.72	18.44
7227	NASDAQ	SHYF	Fri, Dec 20, 2019	17.44	17.81	17.28	17.81
7226	NASDAQ	SHYF	Thu, Dec 19, 2019	17.50	17.61	17.00	17.45
7225	NASDAQ	SHYF	Wed, Dec 18, 2019	17.63	17.69	17.29	17.48
7224	NASDAQ	SHYF	Tue, Dec 17, 2019	17.96	18.00	17.53	17.63
7223	NASDAQ	SHYF	Mon, Dec 16, 2019	17.85	18.17	17.69	17.85
7222	NASDAQ	SHYF	Fri, Dec 13, 2019	18.32	18.34	17.71	17.82
7221	NASDAQ	SHYF	Thu, Dec 12, 2019	18.06	18.70	18.00	18.32
7220	NASDAQ	SHYF	Wed, Dec 11, 2019	17.69	18.15	17.48	18.12
7219	NASDAQ	SHYF	Tue, Dec 10, 2019	18.00	18.00	17.54	17.67
7218	NASDAQ	SHYF	Mon, Dec 9, 2019	17.90	18.13	17.58	18.02
7217	NASDAQ	SHYF	Fri, Dec 6, 2019	17.70	18.22	17.69	17.91
7216	NASDAQ	SHYF	Thu, Dec 5, 2019	17.35	17.65	17.11	17.61
7215	NASDAQ	SHYF	Wed, Dec 4, 2019	17.54	17.81	17.08	17.27
7214	NASDAQ	SHYF	Tue, Dec 3, 2019	17.46	17.71	17.02	17.41
7213	NASDAQ	SHYF	Mon, Dec 2, 2019	17.81	17.81	17.37	17.68
7212	NASDAQ	SHYF	Fri, Nov 29, 2019	17.68	17.98	17.60	17.75
7211	NASDAQ	SHYF	Wed, Nov 27, 2019	17.77	17.99	17.56	17.81
7210	NASDAQ	SHYF	Tue, Nov 26, 2019	17.37	17.79	17.37	17.71
7209	NASDAQ	SHYF	Mon, Nov 25, 2019	16.83	17.59	16.67	17.36
7208	NASDAQ	SHYF	Fri, Nov 22, 2019	17.31	17.41	16.83	16.85
7207	NASDAQ	SHYF	Thu, Nov 21, 2019	17.66	17.70	17.20	17.21
7206	NASDAQ	SHYF	Wed, Nov 20, 2019	17.98	17.98	17.49	17.66
7205	NASDAQ	SHYF	Tue, Nov 19, 2019	18.35	18.89	18.05	18.12
7204	NASDAQ	SHYF	Mon, Nov 18, 2019	17.71	18.33	17.20	18.26
7203	NASDAQ	SHYF	Fri, Nov 15, 2019	17.85	17.93	17.37	17.61
7202	NASDAQ	SHYF	Thu, Nov 14, 2019	17.57	17.99	17.35	17.80
7201	NASDAQ	SHYF	Wed, Nov 13, 2019	17.79	18.09	17.27	17.64
7200	NASDAQ	SHYF	Tue, Nov 12, 2019	17.33	18.23	17.25	17.85
7199	NASDAQ	SHYF	Mon, Nov 11, 2019	17.53	17.67	17.27	17.47
7198	NASDAQ	SHYF	Fri, Nov 8, 2019	17.70	17.79	17.35	17.62
7197	NASDAQ	SHYF	Thu, Nov 7, 2019	17.67	17.95	17.57	17.68
7196	NASDAQ	SHYF	Wed, Nov 6, 2019	17.99	18.00	17.60	17.72
7195	NASDAQ	SHYF	Tue, Nov 5, 2019	18.75	19.02	17.85	17.97
7194	NASDAQ	SHYF	Mon, Nov 4, 2019	18.90	19.31	18.66	18.69
7193	NASDAQ	SHYF	Fri, Nov 1, 2019	17.47	18.59	17.47	18.46
7192	NASDAQ	SHYF	Thu, Oct 31, 2019	17.00	17.95	16.40	17.47
7191	NASDAQ	SHYF	Wed, Oct 30, 2019	15.98	16.02	15.63	15.91
7190	NASDAQ	SHYF	Tue, Oct 29, 2019	16.01	16.20	15.69	15.98
7189	NASDAQ	SHYF	Mon, Oct 28, 2019	15.96	16.16	15.66	16.04
7188	NASDAQ	SHYF	Fri, Oct 25, 2019	15.61	15.92	15.43	15.88
7187	NASDAQ	SHYF	Thu, Oct 24, 2019	16.00	16.00	15.41	15.60
7186	NASDAQ	SHYF	Wed, Oct 23, 2019	15.12	15.99	14.99	15.87
7185	NASDAQ	SHYF	Tue, Oct 22, 2019	14.86	15.23	14.79	15.20
7184	NASDAQ	SHYF	Mon, Oct 21, 2019	14.41	14.86	14.30	14.85
7183	NASDAQ	SHYF	Fri, Oct 18, 2019	14.18	14.37	13.99	14.28
7182	NASDAQ	SHYF	Thu, Oct 17, 2019	14.50	14.50	14.07	14.25
7181	NASDAQ	SHYF	Wed, Oct 16, 2019	14.76	15.00	14.41	14.47
7180	NASDAQ	SHYF	Tue, Oct 15, 2019	14.04	14.85	13.89	14.78
7179	NASDAQ	SHYF	Mon, Oct 14, 2019	13.73	14.20	13.67	13.98
7178	NASDAQ	SHYF	Fri, Oct 11, 2019	13.52	14.01	13.52	13.76
7177	NASDAQ	SHYF	Thu, Oct 10, 2019	13.37	13.54	13.30	13.32
7176	NASDAQ	SHYF	Wed, Oct 9, 2019	13.55	13.55	13.18	13.39
7175	NASDAQ	SHYF	Tue, Oct 8, 2019	13.74	13.74	13.45	13.49
7174	NASDAQ	SHYF	Mon, Oct 7, 2019	13.79	13.90	13.62	13.81
7173	NASDAQ	SHYF	Fri, Oct 4, 2019	13.77	13.90	13.66	13.89
7172	NASDAQ	SHYF	Thu, Oct 3, 2019	13.70	13.77	13.50	13.75
7171	NASDAQ	SHYF	Wed, Oct 2, 2019	13.49	13.78	13.24	13.76
7170	NASDAQ	SHYF	Tue, Oct 1, 2019	13.75	13.90	13.52	13.57
7169	NASDAQ	SHYF	Mon, Sep 30, 2019	13.90	13.93	13.70	13.72
7168	NASDAQ	SHYF	Fri, Sep 27, 2019	13.83	13.95	13.68	13.85
7167	NASDAQ	SHYF	Thu, Sep 26, 2019	13.90	13.96	13.58	13.74
7166	NASDAQ	SHYF	Wed, Sep 25, 2019	13.99	14.13	13.83	13.98
7165	NASDAQ	SHYF	Tue, Sep 24, 2019	14.09	14.32	13.66	13.89
7164	NASDAQ	SHYF	Mon, Sep 23, 2019	13.24	13.78	12.77	13.76
7163	NASDAQ	SHYF	Fri, Sep 20, 2019	13.76	13.82	13.55	13.66
7162	NASDAQ	SHYF	Thu, Sep 19, 2019	13.71	14.08	13.50	13.78
7161	NASDAQ	SHYF	Wed, Sep 18, 2019	13.68	13.70	13.46	13.61
7160	NASDAQ	SHYF	Tue, Sep 17, 2019	13.71	13.75	13.54	13.71
7159	NASDAQ	SHYF	Mon, Sep 16, 2019	13.91	14.22	13.84	13.86
7158	NASDAQ	SHYF	Fri, Sep 13, 2019	13.69	14.11	13.64	13.99
7157	NASDAQ	SHYF	Thu, Sep 12, 2019	13.85	13.85	13.26	13.52
7156	NASDAQ	SHYF	Wed, Sep 11, 2019	13.16	13.84	13.10	13.81
7155	NASDAQ	SHYF	Tue, Sep 10, 2019	12.19	13.33	12.19	13.16
7154	NASDAQ	SHYF	Mon, Sep 9, 2019	11.93	12.48	11.78	12.16
7153	NASDAQ	SHYF	Fri, Sep 6, 2019	12.04	12.07	11.80	11.83
7152	NASDAQ	SHYF	Thu, Sep 5, 2019	11.88	12.15	11.64	11.95
7151	NASDAQ	SHYF	Wed, Sep 4, 2019	12.01	12.17	11.73	11.75
7150	NASDAQ	SHYF	Tue, Sep 3, 2019	12.51	12.51	11.69	11.92
7149	NASDAQ	SHYF	Fri, Aug 30, 2019	12.59	12.75	12.23	12.61
7148	NASDAQ	SHYF	Thu, Aug 29, 2019	12.07	12.75	12.04	12.59
7147	NASDAQ	SHYF	Wed, Aug 28, 2019	11.67	11.94	11.52	11.90
7146	NASDAQ	SHYF	Tue, Aug 27, 2019	11.72	11.82	11.59	11.66
7145	NASDAQ	SHYF	Mon, Aug 26, 2019	11.48	11.74	11.41	11.70
7144	NASDAQ	SHYF	Fri, Aug 23, 2019	11.76	11.91	11.39	11.46
7143	NASDAQ	SHYF	Thu, Aug 22, 2019	11.92	12.05	11.78	11.79
7142	NASDAQ	SHYF	Wed, Aug 21, 2019	11.56	12.02	11.52	11.90
7141	NASDAQ	SHYF	Tue, Aug 20, 2019	11.70	11.74	11.50	11.54
7140	NASDAQ	SHYF	Mon, Aug 19, 2019	11.95	11.95	11.68	11.70
7139	NASDAQ	SHYF	Fri, Aug 16, 2019	11.82	11.99	11.74	11.91
7138	NASDAQ	SHYF	Thu, Aug 15, 2019	11.81	11.81	11.56	11.73
7137	NASDAQ	SHYF	Wed, Aug 14, 2019	12.13	12.13	11.71	11.81
7136	NASDAQ	SHYF	Tue, Aug 13, 2019	12.21	12.48	12.03	12.23
7135	NASDAQ	SHYF	Mon, Aug 12, 2019	12.50	12.62	12.20	12.26
7134	NASDAQ	SHYF	Fri, Aug 9, 2019	12.68	12.73	12.22	12.44
7133	NASDAQ	SHYF	Thu, Aug 8, 2019	12.95	13.11	12.66	12.75
7132	NASDAQ	SHYF	Wed, Aug 7, 2019	12.71	12.95	12.63	12.91
7131	NASDAQ	SHYF	Tue, Aug 6, 2019	12.78	13.17	12.55	12.82
7130	NASDAQ	SHYF	Mon, Aug 5, 2019	13.02	13.14	12.49	12.73
7129	NASDAQ	SHYF	Fri, Aug 2, 2019	12.95	13.64	12.69	13.02
7128	NASDAQ	SHYF	Thu, Aug 1, 2019	13.44	13.95	12.64	12.70
7127	NASDAQ	SHYF	Wed, Jul 31, 2019	12.00	12.38	11.90	12.02
7126	NASDAQ	SHYF	Tue, Jul 30, 2019	11.88	12.07	11.74	11.95
7125	NASDAQ	SHYF	Mon, Jul 29, 2019	12.00	12.14	11.90	11.97
7124	NASDAQ	SHYF	Fri, Jul 26, 2019	11.88	12.09	11.74	12.01
7123	NASDAQ	SHYF	Thu, Jul 25, 2019	12.25	12.28	11.84	11.87
7122	NASDAQ	SHYF	Wed, Jul 24, 2019	11.81	12.28	11.65	12.26
7121	NASDAQ	SHYF	Tue, Jul 23, 2019	11.84	11.91	11.75	11.84
7120	NASDAQ	SHYF	Mon, Jul 22, 2019	12.04	12.08	11.54	11.83
7119	NASDAQ	SHYF	Fri, Jul 19, 2019	12.08	12.20	11.56	11.93
7118	NASDAQ	SHYF	Thu, Jul 18, 2019	11.87	12.32	11.56	12.09
7117	NASDAQ	SHYF	Wed, Jul 17, 2019	11.52	11.91	11.48	11.87
7116	NASDAQ	SHYF	Tue, Jul 16, 2019	11.35	11.91	10.89	11.52
7115	NASDAQ	SHYF	Mon, Jul 15, 2019	10.00	10.02	9.63	9.91
7114	NASDAQ	SHYF	Fri, Jul 12, 2019	9.89	10.17	9.89	9.96
7113	NASDAQ	SHYF	Thu, Jul 11, 2019	10.02	10.10	9.84	9.88
7112	NASDAQ	SHYF	Wed, Jul 10, 2019	10.26	10.35	9.97	10.00
7111	NASDAQ	SHYF	Tue, Jul 9, 2019	10.17	10.31	10.09	10.25
7110	NASDAQ	SHYF	Mon, Jul 8, 2019	10.31	10.36	10.13	10.22
7109	NASDAQ	SHYF	Fri, Jul 5, 2019	10.70	10.72	10.19	10.31
7108	NASDAQ	SHYF	Wed, Jul 3, 2019	10.81	10.86	10.42	10.80
7107	NASDAQ	SHYF	Tue, Jul 2, 2019	11.07	11.08	10.70	10.84
7106	NASDAQ	SHYF	Mon, Jul 1, 2019	11.12	11.21	10.86	11.06
7105	NASDAQ	SHYF	Fri, Jun 28, 2019	10.66	11.05	10.66	10.96
7104	NASDAQ	SHYF	Thu, Jun 27, 2019	10.21	10.69	10.18	10.68
7103	NASDAQ	SHYF	Wed, Jun 26, 2019	10.20	10.40	9.96	10.19
7102	NASDAQ	SHYF	Tue, Jun 25, 2019	10.12	10.23	10.03	10.19
7101	NASDAQ	SHYF	Mon, Jun 24, 2019	10.21	10.28	10.08	10.11
7100	NASDAQ	SHYF	Fri, Jun 21, 2019	10.16	10.24	10.04	10.20
7099	NASDAQ	SHYF	Thu, Jun 20, 2019	10.02	10.29	9.99	10.19
7098	NASDAQ	SHYF	Wed, Jun 19, 2019	9.76	10.01	9.73	9.96
7097	NASDAQ	SHYF	Tue, Jun 18, 2019	9.45	9.75	9.40	9.74
7096	NASDAQ	SHYF	Mon, Jun 17, 2019	9.22	9.40	8.84	9.40
7095	NASDAQ	SHYF	Fri, Jun 14, 2019	9.25	9.35	9.14	9.22
7094	NASDAQ	SHYF	Thu, Jun 13, 2019	8.92	9.29	8.92	9.27
7093	NASDAQ	SHYF	Wed, Jun 12, 2019	8.61	8.93	8.51	8.93
7092	NASDAQ	SHYF	Tue, Jun 11, 2019	8.72	8.76	8.57	8.63
7091	NASDAQ	SHYF	Mon, Jun 10, 2019	8.67	8.68	8.45	8.64
7090	NASDAQ	SHYF	Fri, Jun 7, 2019	8.60	8.75	8.47	8.51
7089	NASDAQ	SHYF	Thu, Jun 6, 2019	8.61	8.70	8.45	8.57
7088	NASDAQ	SHYF	Wed, Jun 5, 2019	8.80	8.88	8.59	8.62
7087	NASDAQ	SHYF	Tue, Jun 4, 2019	8.80	8.91	8.72	8.77
7086	NASDAQ	SHYF	Mon, Jun 3, 2019	8.62	8.75	8.51	8.71
7085	NASDAQ	SHYF	Fri, May 31, 2019	8.88	8.88	8.56	8.63
7084	NASDAQ	SHYF	Thu, May 30, 2019	9.20	9.37	8.85	9.00
7083	NASDAQ	SHYF	Wed, May 29, 2019	9.05	9.21	8.93	9.17
7082	NASDAQ	SHYF	Tue, May 28, 2019	8.77	9.14	8.77	8.99
7081	NASDAQ	SHYF	Fri, May 24, 2019	8.88	8.91	8.71	8.73
7080	NASDAQ	SHYF	Thu, May 23, 2019	8.69	8.84	8.55	8.79
7079	NASDAQ	SHYF	Wed, May 22, 2019	8.95	8.96	8.67	8.70
7078	NASDAQ	SHYF	Tue, May 21, 2019	9.08	9.08	8.85	8.97
7077	NASDAQ	SHYF	Mon, May 20, 2019	8.80	9.07	8.80	9.06
7076	NASDAQ	SHYF	Fri, May 17, 2019	8.97	9.06	8.85	8.85
7075	NASDAQ	SHYF	Thu, May 16, 2019	9.08	9.10	9.01	9.06
7074	NASDAQ	SHYF	Wed, May 15, 2019	9.01	9.13	8.90	9.11
7073	NASDAQ	SHYF	Tue, May 14, 2019	9.21	9.30	9.04	9.09
7072	NASDAQ	SHYF	Mon, May 13, 2019	9.31	9.31	9.10	9.20
7071	NASDAQ	SHYF	Fri, May 10, 2019	9.51	9.69	9.40	9.44
7070	NASDAQ	SHYF	Thu, May 9, 2019	9.65	9.69	9.41	9.61
7069	NASDAQ	SHYF	Wed, May 8, 2019	9.51	9.84	9.48	9.75
7068	NASDAQ	SHYF	Tue, May 7, 2019	9.53	9.64	9.39	9.51
7067	NASDAQ	SHYF	Mon, May 6, 2019	9.25	9.70	9.15	9.63
7066	NASDAQ	SHYF	Fri, May 3, 2019	8.96	9.48	8.96	9.46
7065	NASDAQ	SHYF	Thu, May 2, 2019	8.75	9.25	8.75	9.02
7064	NASDAQ	SHYF	Wed, May 1, 2019	9.44	9.57	9.24	9.42
7063	NASDAQ	SHYF	Tue, Apr 30, 2019	9.44	9.46	9.25	9.30
7062	NASDAQ	SHYF	Mon, Apr 29, 2019	9.35	9.43	9.26	9.41
7061	NASDAQ	SHYF	Fri, Apr 26, 2019	9.17	9.37	9.12	9.37
7060	NASDAQ	SHYF	Thu, Apr 25, 2019	9.24	9.32	8.89	9.19
7059	NASDAQ	SHYF	Wed, Apr 24, 2019	9.24	9.39	9.22	9.27
7058	NASDAQ	SHYF	Tue, Apr 23, 2019	9.24	9.32	9.08	9.25
7057	NASDAQ	SHYF	Mon, Apr 22, 2019	9.51	9.56	9.11	9.23
7056	NASDAQ	SHYF	Thu, Apr 18, 2019	9.32	9.59	9.32	9.57
7055	NASDAQ	SHYF	Wed, Apr 17, 2019	9.25	9.45	9.11	9.39
7054	NASDAQ	SHYF	Tue, Apr 16, 2019	9.04	9.25	9.03	9.22
7053	NASDAQ	SHYF	Mon, Apr 15, 2019	8.92	9.01	8.75	8.99
7052	NASDAQ	SHYF	Fri, Apr 12, 2019	8.93	9.07	8.88	8.92
7051	NASDAQ	SHYF	Thu, Apr 11, 2019	8.91	9.04	8.90	8.90
7050	NASDAQ	SHYF	Wed, Apr 10, 2019	8.89	8.97	8.85	8.93
7049	NASDAQ	SHYF	Tue, Apr 9, 2019	8.91	8.95	8.80	8.88
7048	NASDAQ	SHYF	Mon, Apr 8, 2019	8.66	8.97	8.62	8.93
7047	NASDAQ	SHYF	Fri, Apr 5, 2019	8.76	8.78	8.63	8.68
7046	NASDAQ	SHYF	Thu, Apr 4, 2019	8.44	8.78	8.44	8.71
7045	NASDAQ	SHYF	Wed, Apr 3, 2019	8.58	8.76	8.38	8.42
7044	NASDAQ	SHYF	Tue, Apr 2, 2019	8.77	8.81	8.41	8.54
7043	NASDAQ	SHYF	Mon, Apr 1, 2019	8.90	9.16	8.77	8.81
7042	NASDAQ	SHYF	Fri, Mar 29, 2019	8.82	8.86	8.62	8.83
7041	NASDAQ	SHYF	Thu, Mar 28, 2019	8.65	8.85	8.54	8.75
7040	NASDAQ	SHYF	Wed, Mar 27, 2019	8.72	8.79	8.50	8.65
7039	NASDAQ	SHYF	Tue, Mar 26, 2019	8.72	8.83	8.63	8.75
7038	NASDAQ	SHYF	Mon, Mar 25, 2019	8.43	8.77	8.43	8.66
7037	NASDAQ	SHYF	Fri, Mar 22, 2019	8.83	8.91	8.40	8.42
7036	NASDAQ	SHYF	Thu, Mar 21, 2019	8.96	9.12	8.84	8.90
7035	NASDAQ	SHYF	Wed, Mar 20, 2019	9.15	9.15	8.88	9.01
7034	NASDAQ	SHYF	Tue, Mar 19, 2019	9.06	9.18	8.95	9.15
7033	NASDAQ	SHYF	Mon, Mar 18, 2019	8.76	9.03	8.63	9.01
7032	NASDAQ	SHYF	Fri, Mar 15, 2019	8.60	8.87	8.60	8.75
7031	NASDAQ	SHYF	Thu, Mar 14, 2019	8.73	8.74	8.52	8.57
7030	NASDAQ	SHYF	Wed, Mar 13, 2019	8.92	9.09	8.74	8.75
7029	NASDAQ	SHYF	Tue, Mar 12, 2019	8.90	8.98	8.69	8.88
7028	NASDAQ	SHYF	Mon, Mar 11, 2019	8.77	8.96	8.73	8.90
7027	NASDAQ	SHYF	Fri, Mar 8, 2019	8.63	8.86	8.50	8.76
7026	NASDAQ	SHYF	Thu, Mar 7, 2019	9.15	9.22	8.65	8.74
7025	NASDAQ	SHYF	Wed, Mar 6, 2019	9.35	9.42	9.14	9.16
7024	NASDAQ	SHYF	Tue, Mar 5, 2019	9.38	9.44	9.22	9.37
7023	NASDAQ	SHYF	Mon, Mar 4, 2019	9.27	9.54	9.04	9.39
7022	NASDAQ	SHYF	Fri, Mar 1, 2019	9.24	9.30	9.01	9.25
7021	NASDAQ	SHYF	Thu, Feb 28, 2019	9.36	9.68	8.93	9.14
7020	NASDAQ	SHYF	Wed, Feb 27, 2019	8.90	8.91	8.68	8.82
7019	NASDAQ	SHYF	Tue, Feb 26, 2019	9.01	9.16	8.88	8.90
7018	NASDAQ	SHYF	Mon, Feb 25, 2019	9.25	9.31	8.96	9.02
7017	NASDAQ	SHYF	Fri, Feb 22, 2019	9.19	9.20	9.05	9.20
7016	NASDAQ	SHYF	Thu, Feb 21, 2019	9.19	9.32	8.83	9.14
7015	NASDAQ	SHYF	Wed, Feb 20, 2019	9.14	9.48	9.06	9.20
7014	NASDAQ	SHYF	Tue, Feb 19, 2019	8.84	9.15	8.81	9.14
7013	NASDAQ	SHYF	Fri, Feb 15, 2019	8.31	8.89	8.22	8.84
7012	NASDAQ	SHYF	Thu, Feb 14, 2019	8.41	8.46	8.30	8.31
7011	NASDAQ	SHYF	Wed, Feb 13, 2019	8.25	8.49	8.25	8.44
7010	NASDAQ	SHYF	Tue, Feb 12, 2019	8.23	8.37	8.17	8.25
7009	NASDAQ	SHYF	Mon, Feb 11, 2019	8.09	8.19	8.01	8.17
7008	NASDAQ	SHYF	Fri, Feb 8, 2019	8.17	8.17	7.99	8.08
7007	NASDAQ	SHYF	Thu, Feb 7, 2019	8.30	8.35	8.06	8.23
7006	NASDAQ	SHYF	Wed, Feb 6, 2019	8.40	8.51	8.30	8.33
7005	NASDAQ	SHYF	Tue, Feb 5, 2019	8.60	8.69	8.30	8.40
7004	NASDAQ	SHYF	Mon, Feb 4, 2019	8.21	8.62	8.16	8.58
7003	NASDAQ	SHYF	Fri, Feb 1, 2019	8.36	8.53	8.13	8.17
7002	NASDAQ	SHYF	Thu, Jan 31, 2019	7.94	8.44	7.85	8.42
7001	NASDAQ	SHYF	Wed, Jan 30, 2019	8.11	8.11	7.88	7.93
7000	NASDAQ	SHYF	Tue, Jan 29, 2019	7.86	8.13	7.86	8.04
6999	NASDAQ	SHYF	Mon, Jan 28, 2019	8.05	8.05	7.82	7.84
6998	NASDAQ	SHYF	Fri, Jan 25, 2019	8.29	8.56	8.05	8.08
6997	NASDAQ	SHYF	Thu, Jan 24, 2019	8.02	8.38	8.02	8.22
6996	NASDAQ	SHYF	Wed, Jan 23, 2019	8.29	8.29	7.99	8.02
6995	NASDAQ	SHYF	Tue, Jan 22, 2019	8.13	8.44	8.12	8.29
6994	NASDAQ	SHYF	Fri, Jan 18, 2019	8.32	8.48	8.06	8.16
6993	NASDAQ	SHYF	Thu, Jan 17, 2019	8.20	8.39	8.13	8.33
6992	NASDAQ	SHYF	Wed, Jan 16, 2019	8.04	8.35	7.98	8.25
6991	NASDAQ	SHYF	Tue, Jan 15, 2019	8.18	8.21	7.97	8.03
6990	NASDAQ	SHYF	Mon, Jan 14, 2019	8.14	8.22	7.99	8.17
6989	NASDAQ	SHYF	Fri, Jan 11, 2019	8.20	8.26	7.99	8.20
6988	NASDAQ	SHYF	Thu, Jan 10, 2019	8.09	8.25	7.95	8.23
6987	NASDAQ	SHYF	Wed, Jan 9, 2019	8.41	8.55	8.13	8.16
6986	NASDAQ	SHYF	Tue, Jan 8, 2019	8.25	8.37	8.04	8.36
6985	NASDAQ	SHYF	Mon, Jan 7, 2019	7.73	8.15	7.59	8.15
6984	NASDAQ	SHYF	Fri, Jan 4, 2019	7.63	7.82	7.56	7.72
6983	NASDAQ	SHYF	Thu, Jan 3, 2019	7.58	7.74	7.48	7.54
6982	NASDAQ	SHYF	Wed, Jan 2, 2019	7.11	7.80	7.11	7.63
6981	NASDAQ	SHYF	Mon, Dec 31, 2018	7.33	7.42	7.19	7.23
6980	NASDAQ	SHYF	Fri, Dec 28, 2018	7.27	7.47	7.06	7.32
6979	NASDAQ	SHYF	Thu, Dec 27, 2018	7.31	7.41	7.09	7.27
6978	NASDAQ	SHYF	Wed, Dec 26, 2018	7.10	7.42	6.97	7.40
6977	NASDAQ	SHYF	Mon, Dec 24, 2018	7.20	7.32	7.09	7.10
6976	NASDAQ	SHYF	Fri, Dec 21, 2018	7.29	7.40	7.12	7.20
6975	NASDAQ	SHYF	Thu, Dec 20, 2018	7.14	7.46	7.00	7.29
6974	NASDAQ	SHYF	Wed, Dec 19, 2018	7.41	7.51	7.09	7.21
6973	NASDAQ	SHYF	Tue, Dec 18, 2018	7.28	7.76	7.25	7.45
6972	NASDAQ	SHYF	Mon, Dec 17, 2018	7.16	7.40	7.08	7.17
6971	NASDAQ	SHYF	Fri, Dec 14, 2018	7.09	7.25	7.01	7.18
6970	NASDAQ	SHYF	Thu, Dec 13, 2018	7.29	7.39	7.11	7.15
6969	NASDAQ	SHYF	Wed, Dec 12, 2018	7.31	7.49	7.25	7.29
6968	NASDAQ	SHYF	Tue, Dec 11, 2018	7.62	7.65	7.10	7.26
6967	NASDAQ	SHYF	Mon, Dec 10, 2018	7.17	7.59	7.17	7.45
6966	NASDAQ	SHYF	Fri, Dec 7, 2018	7.53	7.61	7.14	7.16
6965	NASDAQ	SHYF	Thu, Dec 6, 2018	7.54	7.56	7.32	7.49
6964	NASDAQ	SHYF	Tue, Dec 4, 2018	7.95	7.95	7.57	7.64
6963	NASDAQ	SHYF	Mon, Dec 3, 2018	8.19	8.24	7.77	7.94
6962	NASDAQ	SHYF	Fri, Nov 30, 2018	7.84	8.13	7.74	8.05
6961	NASDAQ	SHYF	Thu, Nov 29, 2018	7.92	7.96	7.73	7.84
6960	NASDAQ	SHYF	Wed, Nov 28, 2018	7.97	8.05	7.68	7.91
6959	NASDAQ	SHYF	Tue, Nov 27, 2018	7.87	8.03	7.70	7.92
6958	NASDAQ	SHYF	Mon, Nov 26, 2018	7.95	8.20	7.80	7.87
6957	NASDAQ	SHYF	Fri, Nov 23, 2018	8.07	8.25	7.97	7.99
6956	NASDAQ	SHYF	Wed, Nov 21, 2018	8.06	8.46	8.03	8.11
6955	NASDAQ	SHYF	Tue, Nov 20, 2018	8.05	8.26	7.97	8.03
6954	NASDAQ	SHYF	Mon, Nov 19, 2018	8.23	8.37	8.05	8.16
6953	NASDAQ	SHYF	Fri, Nov 16, 2018	8.21	8.47	8.18	8.27
6952	NASDAQ	SHYF	Thu, Nov 15, 2018	8.13	8.34	7.98	8.29
6951	NASDAQ	SHYF	Wed, Nov 14, 2018	8.05	8.38	8.05	8.19
6950	NASDAQ	SHYF	Tue, Nov 13, 2018	8.27	8.50	7.98	8.04
6949	NASDAQ	SHYF	Mon, Nov 12, 2018	8.42	8.53	8.06	8.33
6948	NASDAQ	SHYF	Fri, Nov 9, 2018	8.20	8.73	8.04	8.42
6947	NASDAQ	SHYF	Thu, Nov 8, 2018	8.70	8.70	8.15	8.31
6946	NASDAQ	SHYF	Wed, Nov 7, 2018	8.30	8.71	8.04	8.70
6945	NASDAQ	SHYF	Tue, Nov 6, 2018	7.75	8.59	7.74	8.40
6944	NASDAQ	SHYF	Mon, Nov 5, 2018	7.56	7.90	7.09	7.62
6943	NASDAQ	SHYF	Fri, Nov 2, 2018	7.70	7.75	7.11	7.40
6942	NASDAQ	SHYF	Thu, Nov 1, 2018	7.16	7.87	7.05	7.45
6941	NASDAQ	SHYF	Wed, Oct 31, 2018	8.69	9.10	6.70	6.73
6940	NASDAQ	SHYF	Tue, Oct 30, 2018	11.04	11.45	10.87	11.22
6939	NASDAQ	SHYF	Mon, Oct 29, 2018	11.18	11.49	10.92	11.02
6938	NASDAQ	SHYF	Fri, Oct 26, 2018	11.05	11.34	10.87	11.04
6937	NASDAQ	SHYF	Thu, Oct 25, 2018	11.19	11.31	11.09	11.20
6936	NASDAQ	SHYF	Wed, Oct 24, 2018	11.34	11.60	11.12	11.12
6935	NASDAQ	SHYF	Tue, Oct 23, 2018	11.44	11.51	11.23	11.40
6934	NASDAQ	SHYF	Mon, Oct 22, 2018	11.63	11.85	11.47	11.64
6933	NASDAQ	SHYF	Fri, Oct 19, 2018	11.40	11.73	11.23	11.62
6932	NASDAQ	SHYF	Thu, Oct 18, 2018	11.37	11.45	11.03	11.41
6931	NASDAQ	SHYF	Wed, Oct 17, 2018	11.87	11.87	11.31	11.44
6930	NASDAQ	SHYF	Tue, Oct 16, 2018	12.02	12.52	11.76	11.90
6929	NASDAQ	SHYF	Mon, Oct 15, 2018	11.83	12.08	11.77	11.93
6928	NASDAQ	SHYF	Fri, Oct 12, 2018	12.41	12.97	11.74	11.87
6927	NASDAQ	SHYF	Thu, Oct 11, 2018	12.10	12.47	11.91	12.19
6926	NASDAQ	SHYF	Wed, Oct 10, 2018	12.95	13.08	12.01	12.05
6925	NASDAQ	SHYF	Tue, Oct 9, 2018	13.58	13.98	13.00	13.01
6924	NASDAQ	SHYF	Mon, Oct 8, 2018	13.67	13.67	13.18	13.62
6923	NASDAQ	SHYF	Fri, Oct 5, 2018	14.33	14.33	13.65	13.75
6922	NASDAQ	SHYF	Thu, Oct 4, 2018	14.26	14.47	14.23	14.28
6921	NASDAQ	SHYF	Wed, Oct 3, 2018	14.45	14.54	14.21	14.31
6920	NASDAQ	SHYF	Tue, Oct 2, 2018	14.72	14.76	14.29	14.39
6919	NASDAQ	SHYF	Mon, Oct 1, 2018	14.84	14.86	14.45	14.71
6918	NASDAQ	SHYF	Fri, Sep 28, 2018	14.45	14.85	14.36	14.75
6917	NASDAQ	SHYF	Thu, Sep 27, 2018	14.70	14.90	14.45	14.50
6916	NASDAQ	SHYF	Wed, Sep 26, 2018	15.10	15.20	14.65	14.75
6915	NASDAQ	SHYF	Tue, Sep 25, 2018	15.25	15.30	15.05	15.05
6914	NASDAQ	SHYF	Mon, Sep 24, 2018	15.45	15.45	15.25	15.25
6913	NASDAQ	SHYF	Fri, Sep 21, 2018	15.85	15.90	15.28	15.45
6912	NASDAQ	SHYF	Thu, Sep 20, 2018	15.15	16.00	15.15	15.90
6911	NASDAQ	SHYF	Wed, Sep 19, 2018	15.25	15.40	14.91	15.05
6910	NASDAQ	SHYF	Tue, Sep 18, 2018	15.30	15.50	15.15	15.15
6909	NASDAQ	SHYF	Mon, Sep 17, 2018	15.15	15.35	15.15	15.25
6908	NASDAQ	SHYF	Fri, Sep 14, 2018	15.25	15.40	15.03	15.20
6907	NASDAQ	SHYF	Thu, Sep 13, 2018	15.30	15.55	15.15	15.30
6906	NASDAQ	SHYF	Wed, Sep 12, 2018	15.40	15.55	15.20	15.25
6905	NASDAQ	SHYF	Tue, Sep 11, 2018	15.60	15.60	14.65	15.45
6904	NASDAQ	SHYF	Mon, Sep 10, 2018	15.20	15.73	15.15	15.65
6903	NASDAQ	SHYF	Fri, Sep 7, 2018	15.25	15.30	15.05	15.15
6902	NASDAQ	SHYF	Thu, Sep 6, 2018	15.10	15.25	14.75	15.20
6901	NASDAQ	SHYF	Wed, Sep 5, 2018	13.80	15.18	13.65	15.10
6900	NASDAQ	SHYF	Tue, Sep 4, 2018	14.45	14.45	13.75	13.80
6899	NASDAQ	SHYF	Fri, Aug 31, 2018	14.65	14.75	14.40	14.45
6898	NASDAQ	SHYF	Thu, Aug 30, 2018	14.65	14.70	14.30	14.60
6897	NASDAQ	SHYF	Wed, Aug 29, 2018	14.80	14.80	14.40	14.60
6896	NASDAQ	SHYF	Tue, Aug 28, 2018	14.80	14.95	14.70	14.70
6895	NASDAQ	SHYF	Mon, Aug 27, 2018	14.85	15.15	14.80	14.80
6894	NASDAQ	SHYF	Fri, Aug 24, 2018	14.75	14.95	14.60	14.75
6893	NASDAQ	SHYF	Thu, Aug 23, 2018	14.95	15.05	14.65	14.65
6892	NASDAQ	SHYF	Wed, Aug 22, 2018	14.90	15.05	14.80	14.95
6891	NASDAQ	SHYF	Tue, Aug 21, 2018	14.65	15.10	14.50	14.95
6890	NASDAQ	SHYF	Mon, Aug 20, 2018	14.40	14.85	14.30	14.60
6889	NASDAQ	SHYF	Fri, Aug 17, 2018	14.20	14.55	14.10	14.35
6888	NASDAQ	SHYF	Thu, Aug 16, 2018	14.20	14.50	14.15	14.25
6887	NASDAQ	SHYF	Wed, Aug 15, 2018	14.45	14.50	14.00	14.15
6886	NASDAQ	SHYF	Tue, Aug 14, 2018	14.20	14.65	14.13	14.45
6885	NASDAQ	SHYF	Mon, Aug 13, 2018	14.60	14.70	14.00	14.20
6884	NASDAQ	SHYF	Fri, Aug 10, 2018	14.95	15.05	14.50	14.55
6883	NASDAQ	SHYF	Thu, Aug 9, 2018	15.00	15.17	14.85	14.90
6882	NASDAQ	SHYF	Wed, Aug 8, 2018	15.05	15.05	14.80	14.95
6881	NASDAQ	SHYF	Tue, Aug 7, 2018	14.80	15.10	14.80	15.05
6880	NASDAQ	SHYF	Mon, Aug 6, 2018	15.40	15.45	14.75	14.80
6879	NASDAQ	SHYF	Fri, Aug 3, 2018	15.55	15.55	15.00	15.40
6878	NASDAQ	SHYF	Thu, Aug 2, 2018	13.60	16.10	13.35	15.55
6877	NASDAQ	SHYF	Wed, Aug 1, 2018	14.80	14.80	14.30	14.35
6876	NASDAQ	SHYF	Tue, Jul 31, 2018	14.60	14.90	14.55	14.75
6875	NASDAQ	SHYF	Mon, Jul 30, 2018	14.65	14.78	14.45	14.50
6874	NASDAQ	SHYF	Fri, Jul 27, 2018	15.00	15.00	14.45	14.55
6873	NASDAQ	SHYF	Thu, Jul 26, 2018	14.95	15.10	14.65	14.95
6872	NASDAQ	SHYF	Wed, Jul 25, 2018	14.85	15.00	14.65	15.00
6871	NASDAQ	SHYF	Tue, Jul 24, 2018	15.15	15.15	14.60	14.85
6870	NASDAQ	SHYF	Mon, Jul 23, 2018	15.35	15.35	14.85	15.00
6869	NASDAQ	SHYF	Fri, Jul 20, 2018	15.40	15.45	15.13	15.30
6868	NASDAQ	SHYF	Thu, Jul 19, 2018	15.25	15.50	15.20	15.40
6867	NASDAQ	SHYF	Wed, Jul 18, 2018	15.25	15.45	15.20	15.35
6866	NASDAQ	SHYF	Tue, Jul 17, 2018	15.30	15.50	15.10	15.20
6865	NASDAQ	SHYF	Mon, Jul 16, 2018	15.30	15.50	15.10	15.30
6864	NASDAQ	SHYF	Fri, Jul 13, 2018	15.10	15.30	15.05	15.20
6863	NASDAQ	SHYF	Thu, Jul 12, 2018	15.15	15.31	14.65	15.10
6862	NASDAQ	SHYF	Wed, Jul 11, 2018	15.05	15.15	14.70	15.15
6861	NASDAQ	SHYF	Tue, Jul 10, 2018	15.10	15.20	15.05	15.10
6860	NASDAQ	SHYF	Mon, Jul 9, 2018	15.30	15.45	15.05	15.15
6859	NASDAQ	SHYF	Fri, Jul 6, 2018	15.30	15.40	15.10	15.35
6858	NASDAQ	SHYF	Thu, Jul 5, 2018	15.05	15.30	15.05	15.25
6857	NASDAQ	SHYF	Tue, Jul 3, 2018	15.05	15.15	14.95	15.05
6856	NASDAQ	SHYF	Mon, Jul 2, 2018	15.10	15.17	14.80	14.95
6855	NASDAQ	SHYF	Fri, Jun 29, 2018	14.80	15.20	14.50	15.10
6854	NASDAQ	SHYF	Thu, Jun 28, 2018	14.55	15.60	14.55	14.80
6853	NASDAQ	SHYF	Wed, Jun 27, 2018	14.65	14.75	14.15	14.20
6852	NASDAQ	SHYF	Tue, Jun 26, 2018	14.50	14.60	14.20	14.55
6851	NASDAQ	SHYF	Mon, Jun 25, 2018	14.45	14.65	14.30	14.45
6850	NASDAQ	SHYF	Fri, Jun 22, 2018	14.45	14.55	14.20	14.55
6849	NASDAQ	SHYF	Thu, Jun 21, 2018	14.85	14.90	14.20	14.40
6848	NASDAQ	SHYF	Wed, Jun 20, 2018	14.50	14.90	14.35	14.85
6847	NASDAQ	SHYF	Tue, Jun 19, 2018	14.70	14.75	14.29	14.45
6846	NASDAQ	SHYF	Mon, Jun 18, 2018	14.80	15.00	14.65	14.80
6845	NASDAQ	SHYF	Fri, Jun 15, 2018	14.55	15.00	14.50	14.85
6844	NASDAQ	SHYF	Thu, Jun 14, 2018	15.50	15.55	14.25	14.65
6843	NASDAQ	SHYF	Wed, Jun 13, 2018	15.95	16.10	15.45	15.50
6842	NASDAQ	SHYF	Tue, Jun 12, 2018	16.10	16.18	15.80	16.00
6841	NASDAQ	SHYF	Mon, Jun 11, 2018	16.20	16.30	15.90	16.15
6840	NASDAQ	SHYF	Fri, Jun 8, 2018	16.30	16.40	16.05	16.20
6839	NASDAQ	SHYF	Thu, Jun 7, 2018	16.70	16.80	16.20	16.25
6838	NASDAQ	SHYF	Wed, Jun 6, 2018	16.55	16.93	16.55	16.85
6837	NASDAQ	SHYF	Tue, Jun 5, 2018	16.10	16.70	16.10	16.60
6836	NASDAQ	SHYF	Mon, Jun 4, 2018	16.20	16.25	16.00	16.10
6835	NASDAQ	SHYF	Fri, Jun 1, 2018	15.50	16.10	15.35	16.10
6834	NASDAQ	SHYF	Thu, May 31, 2018	16.55	16.65	15.40	15.50
6833	NASDAQ	SHYF	Wed, May 30, 2018	16.20	16.60	16.20	16.55
6832	NASDAQ	SHYF	Tue, May 29, 2018	16.00	16.30	15.90	16.20
6831	NASDAQ	SHYF	Fri, May 25, 2018	16.05	16.15	16.00	16.10
6830	NASDAQ	SHYF	Thu, May 24, 2018	16.00	16.25	15.90	16.15
6829	NASDAQ	SHYF	Wed, May 23, 2018	16.15	16.25	15.90	16.05
6828	NASDAQ	SHYF	Tue, May 22, 2018	16.75	16.75	16.10	16.15
6827	NASDAQ	SHYF	Mon, May 21, 2018	16.20	16.70	16.10	16.70
6826	NASDAQ	SHYF	Fri, May 18, 2018	16.10	16.40	15.90	16.10
6825	NASDAQ	SHYF	Thu, May 17, 2018	15.90	16.10	15.80	16.00
6824	NASDAQ	SHYF	Wed, May 16, 2018	15.80	16.05	15.70	15.90
6823	NASDAQ	SHYF	Tue, May 15, 2018	15.60	16.05	15.60	15.85
6822	NASDAQ	SHYF	Mon, May 14, 2018	16.05	16.05	15.40	15.60
6821	NASDAQ	SHYF	Fri, May 11, 2018	16.00	16.30	15.90	16.15
6820	NASDAQ	SHYF	Thu, May 10, 2018	16.25	16.30	15.75	16.10
6819	NASDAQ	SHYF	Wed, May 9, 2018	16.40	16.47	16.05	16.10
6818	NASDAQ	SHYF	Tue, May 8, 2018	16.60	16.70	16.00	16.50
6817	NASDAQ	SHYF	Mon, May 7, 2018	17.15	17.35	16.50	16.60
6816	NASDAQ	SHYF	Fri, May 4, 2018	17.25	17.60	16.62	17.15
6815	NASDAQ	SHYF	Thu, May 3, 2018	18.50	19.45	16.10	17.40
6814	NASDAQ	SHYF	Wed, May 2, 2018	17.90	18.50	17.60	18.40
6813	NASDAQ	SHYF	Tue, May 1, 2018	17.80	18.10	17.10	18.00
6812	NASDAQ	SHYF	Mon, Apr 30, 2018	17.25	18.25	16.95	17.85
6811	NASDAQ	SHYF	Fri, Apr 27, 2018	17.35	17.45	16.55	17.20
6810	NASDAQ	SHYF	Thu, Apr 26, 2018	16.40	17.35	16.23	17.25
6809	NASDAQ	SHYF	Wed, Apr 25, 2018	16.05	16.65	15.95	16.50
6808	NASDAQ	SHYF	Tue, Apr 24, 2018	16.80	16.90	15.90	16.10
6807	NASDAQ	SHYF	Mon, Apr 23, 2018	17.00	17.25	16.65	16.80
6806	NASDAQ	SHYF	Fri, Apr 20, 2018	16.75	17.10	16.60	16.90
6805	NASDAQ	SHYF	Thu, Apr 19, 2018	17.05	17.10	16.53	16.85
6804	NASDAQ	SHYF	Wed, Apr 18, 2018	17.55	17.65	17.05	17.10
6803	NASDAQ	SHYF	Tue, Apr 17, 2018	17.70	17.85	17.50	17.65
6802	NASDAQ	SHYF	Mon, Apr 16, 2018	17.15	17.60	17.00	17.50
6801	NASDAQ	SHYF	Fri, Apr 13, 2018	17.10	17.15	16.70	17.05
6800	NASDAQ	SHYF	Thu, Apr 12, 2018	16.75	17.40	16.75	17.15
6799	NASDAQ	SHYF	Wed, Apr 11, 2018	16.75	16.85	16.65	16.80
6798	NASDAQ	SHYF	Tue, Apr 10, 2018	16.65	16.85	16.60	16.70
6797	NASDAQ	SHYF	Mon, Apr 9, 2018	16.25	16.85	15.85	16.60
6796	NASDAQ	SHYF	Fri, Apr 6, 2018	16.45	16.55	15.85	16.20
6795	NASDAQ	SHYF	Thu, Apr 5, 2018	16.40	16.70	16.15	16.55
6794	NASDAQ	SHYF	Wed, Apr 4, 2018	16.30	16.45	16.00	16.35
6793	NASDAQ	SHYF	Tue, Apr 3, 2018	16.65	16.85	16.15	16.40
6792	NASDAQ	SHYF	Mon, Apr 2, 2018	17.25	17.25	16.25	16.50
6791	NASDAQ	SHYF	Thu, Mar 29, 2018	17.20	17.85	17.15	17.20
6790	NASDAQ	SHYF	Wed, Mar 28, 2018	17.10	17.35	16.75	17.15
6789	NASDAQ	SHYF	Tue, Mar 27, 2018	17.35	17.35	16.86	17.05
6788	NASDAQ	SHYF	Mon, Mar 26, 2018	17.35	17.65	17.05	17.25
6787	NASDAQ	SHYF	Fri, Mar 23, 2018	17.50	17.55	17.25	17.30
6786	NASDAQ	SHYF	Thu, Mar 22, 2018	17.60	17.75	17.05	17.50
6785	NASDAQ	SHYF	Wed, Mar 21, 2018	17.80	18.00	17.40	17.80
6784	NASDAQ	SHYF	Tue, Mar 20, 2018	17.50	17.90	17.45	17.65
6783	NASDAQ	SHYF	Mon, Mar 19, 2018	16.75	17.60	16.60	17.50
6782	NASDAQ	SHYF	Fri, Mar 16, 2018	16.70	16.95	16.40	16.75
6781	NASDAQ	SHYF	Thu, Mar 15, 2018	16.85	16.95	16.60	16.75
6780	NASDAQ	SHYF	Wed, Mar 14, 2018	17.00	17.13	16.75	16.85
6779	NASDAQ	SHYF	Tue, Mar 13, 2018	17.00	17.20	16.75	16.85
6778	NASDAQ	SHYF	Mon, Mar 12, 2018	17.45	17.60	16.95	17.05
6777	NASDAQ	SHYF	Fri, Mar 9, 2018	17.55	17.75	17.00	17.45
6776	NASDAQ	SHYF	Thu, Mar 8, 2018	17.90	18.35	17.05	17.35
6775	NASDAQ	SHYF	Wed, Mar 7, 2018	16.35	17.85	16.25	17.75
6774	NASDAQ	SHYF	Tue, Mar 6, 2018	16.45	16.70	16.00	16.45
6773	NASDAQ	SHYF	Mon, Mar 5, 2018	16.70	16.70	15.85	16.35
6772	NASDAQ	SHYF	Fri, Mar 2, 2018	15.50	16.80	15.06	16.70
6771	NASDAQ	SHYF	Thu, Mar 1, 2018	15.45	15.90	14.11	15.50
6770	NASDAQ	SHYF	Wed, Feb 28, 2018	15.05	15.15	14.70	14.75
6769	NASDAQ	SHYF	Tue, Feb 27, 2018	15.20	15.35	14.73	15.00
6768	NASDAQ	SHYF	Mon, Feb 26, 2018	15.25	15.45	15.05	15.15
6767	NASDAQ	SHYF	Fri, Feb 23, 2018	15.15	15.25	14.95	15.15
6766	NASDAQ	SHYF	Thu, Feb 22, 2018	15.30	15.40	15.05	15.05
6765	NASDAQ	SHYF	Wed, Feb 21, 2018	15.05	15.46	15.05	15.20
6764	NASDAQ	SHYF	Tue, Feb 20, 2018	15.35	15.50	14.88	15.00
6763	NASDAQ	SHYF	Fri, Feb 16, 2018	15.25	15.55	15.05	15.45
6762	NASDAQ	SHYF	Thu, Feb 15, 2018	15.90	15.90	15.00	15.25
6761	NASDAQ	SHYF	Wed, Feb 14, 2018	15.35	16.05	15.25	15.75
6760	NASDAQ	SHYF	Tue, Feb 13, 2018	15.15	15.58	14.95	15.40
6759	NASDAQ	SHYF	Mon, Feb 12, 2018	15.55	15.55	14.65	15.25
6758	NASDAQ	SHYF	Fri, Feb 9, 2018	14.25	15.85	14.25	15.55
6757	NASDAQ	SHYF	Thu, Feb 8, 2018	14.30	14.50	14.10	14.10
6756	NASDAQ	SHYF	Wed, Feb 7, 2018	14.05	14.45	14.00	14.25
6755	NASDAQ	SHYF	Tue, Feb 6, 2018	13.50	14.30	13.35	14.10
6754	NASDAQ	SHYF	Mon, Feb 5, 2018	14.05	14.25	13.70	13.70
6753	NASDAQ	SHYF	Fri, Feb 2, 2018	14.00	14.40	13.70	14.05
6752	NASDAQ	SHYF	Thu, Feb 1, 2018	13.30	14.20	13.05	14.10
6751	NASDAQ	SHYF	Wed, Jan 31, 2018	14.10	14.20	13.30	13.40
6750	NASDAQ	SHYF	Tue, Jan 30, 2018	13.95	14.05	13.75	13.95
6749	NASDAQ	SHYF	Mon, Jan 29, 2018	14.50	14.55	13.95	14.10
6748	NASDAQ	SHYF	Fri, Jan 26, 2018	14.35	14.50	14.10	14.50
6747	NASDAQ	SHYF	Thu, Jan 25, 2018	14.45	14.45	14.01	14.25
6746	NASDAQ	SHYF	Wed, Jan 24, 2018	14.60	14.70	14.20	14.30
6745	NASDAQ	SHYF	Tue, Jan 23, 2018	14.60	14.65	14.20	14.45
6744	NASDAQ	SHYF	Mon, Jan 22, 2018	15.00	15.00	14.50	14.70
6743	NASDAQ	SHYF	Fri, Jan 19, 2018	14.85	15.11	14.60	14.95
6742	NASDAQ	SHYF	Thu, Jan 18, 2018	15.15	15.30	14.65	14.85
6741	NASDAQ	SHYF	Wed, Jan 17, 2018	14.75	15.20	14.75	15.10
6740	NASDAQ	SHYF	Tue, Jan 16, 2018	14.95	15.10	14.45	14.65
6739	NASDAQ	SHYF	Fri, Jan 12, 2018	14.80	15.08	14.65	14.95
6738	NASDAQ	SHYF	Thu, Jan 11, 2018	14.50	15.00	14.35	14.85
6737	NASDAQ	SHYF	Wed, Jan 10, 2018	14.75	14.80	14.30	14.55
6736	NASDAQ	SHYF	Tue, Jan 9, 2018	15.10	15.20	14.70	14.85
6735	NASDAQ	SHYF	Mon, Jan 8, 2018	15.40	15.45	15.05	15.10
6734	NASDAQ	SHYF	Fri, Jan 5, 2018	15.25	15.65	15.20	15.55
6733	NASDAQ	SHYF	Thu, Jan 4, 2018	15.25	15.35	14.80	15.25
6732	NASDAQ	SHYF	Wed, Jan 3, 2018	15.40	15.70	14.40	15.20
6731	NASDAQ	SHYF	Tue, Jan 2, 2018	15.70	15.95	15.01	15.30
6730	NASDAQ	SHYF	Fri, Dec 29, 2017	16.40	16.50	15.60	15.75
6729	NASDAQ	SHYF	Thu, Dec 28, 2017	16.35	16.50	16.10	16.35
6728	NASDAQ	SHYF	Wed, Dec 27, 2017	16.90	17.20	15.95	16.30
6727	NASDAQ	SHYF	Tue, Dec 26, 2017	17.15	17.45	15.85	16.75
6726	NASDAQ	SHYF	Fri, Dec 22, 2017	17.65	17.80	17.15	17.20
6725	NASDAQ	SHYF	Thu, Dec 21, 2017	17.45	18.10	17.30	17.65
6724	NASDAQ	SHYF	Wed, Dec 20, 2017	15.75	17.40	15.75	17.15
6723	NASDAQ	SHYF	Tue, Dec 19, 2017	16.20	16.25	15.60	15.80
6722	NASDAQ	SHYF	Mon, Dec 18, 2017	16.00	16.20	15.65	16.00
6721	NASDAQ	SHYF	Fri, Dec 15, 2017	15.55	16.50	15.11	15.70
6720	NASDAQ	SHYF	Thu, Dec 14, 2017	15.50	15.65	15.25	15.55
6719	NASDAQ	SHYF	Wed, Dec 13, 2017	15.25	15.65	15.25	15.40
6718	NASDAQ	SHYF	Tue, Dec 12, 2017	15.60	15.80	15.20	15.30
6717	NASDAQ	SHYF	Mon, Dec 11, 2017	15.85	15.88	15.18	15.35
6716	NASDAQ	SHYF	Fri, Dec 8, 2017	16.00	16.00	15.55	15.70
6715	NASDAQ	SHYF	Thu, Dec 7, 2017	15.85	16.15	15.75	15.85
6714	NASDAQ	SHYF	Wed, Dec 6, 2017	16.15	16.20	15.80	15.85
6713	NASDAQ	SHYF	Tue, Dec 5, 2017	16.50	16.70	16.15	16.15
6712	NASDAQ	SHYF	Mon, Dec 4, 2017	16.45	16.85	16.20	16.40
6711	NASDAQ	SHYF	Fri, Dec 1, 2017	16.00	16.20	14.80	16.15
6710	NASDAQ	SHYF	Thu, Nov 30, 2017	15.90	16.05	15.63	15.95
6709	NASDAQ	SHYF	Wed, Nov 29, 2017	15.70	16.15	15.60	15.70
6708	NASDAQ	SHYF	Tue, Nov 28, 2017	14.80	15.83	14.45	15.60
6707	NASDAQ	SHYF	Mon, Nov 27, 2017	15.05	15.45	14.75	14.80
6706	NASDAQ	SHYF	Fri, Nov 24, 2017	15.20	15.40	14.40	15.05
6705	NASDAQ	SHYF	Wed, Nov 22, 2017	15.45	15.75	15.10	15.10
6704	NASDAQ	SHYF	Tue, Nov 21, 2017	15.60	15.90	15.20	15.40
6703	NASDAQ	SHYF	Mon, Nov 20, 2017	14.90	15.65	14.75	15.60
6702	NASDAQ	SHYF	Fri, Nov 17, 2017	14.95	15.15	14.70	14.80
6701	NASDAQ	SHYF	Thu, Nov 16, 2017	14.55	15.25	14.50	15.15
6700	NASDAQ	SHYF	Wed, Nov 15, 2017	14.60	14.68	14.25	14.40
6699	NASDAQ	SHYF	Tue, Nov 14, 2017	14.40	14.80	14.30	14.70
6698	NASDAQ	SHYF	Mon, Nov 13, 2017	14.35	14.50	14.25	14.40
6697	NASDAQ	SHYF	Fri, Nov 10, 2017	14.50	14.95	14.35	14.45
6696	NASDAQ	SHYF	Thu, Nov 9, 2017	14.15	14.80	14.15	14.55
6695	NASDAQ	SHYF	Wed, Nov 8, 2017	14.55	14.55	13.75	14.15
6694	NASDAQ	SHYF	Tue, Nov 7, 2017	14.80	14.90	14.35	14.65
6693	NASDAQ	SHYF	Mon, Nov 6, 2017	15.35	15.35	14.70	14.80
6692	NASDAQ	SHYF	Fri, Nov 3, 2017	15.35	15.80	15.10	15.30
6691	NASDAQ	SHYF	Thu, Nov 2, 2017	15.35	15.50	14.70	15.25
6690	NASDAQ	SHYF	Wed, Nov 1, 2017	15.50	16.50	15.05	15.70
6689	NASDAQ	SHYF	Tue, Oct 31, 2017	16.10	16.35	15.90	16.15
6688	NASDAQ	SHYF	Mon, Oct 30, 2017	16.15	16.35	15.83	16.00
6687	NASDAQ	SHYF	Fri, Oct 27, 2017	16.50	16.58	16.10	16.35
6686	NASDAQ	SHYF	Thu, Oct 26, 2017	16.40	16.70	16.10	16.65
6685	NASDAQ	SHYF	Wed, Oct 25, 2017	16.45	16.45	15.88	16.15
6684	NASDAQ	SHYF	Tue, Oct 24, 2017	16.55	17.20	16.10	16.50
6683	NASDAQ	SHYF	Mon, Oct 23, 2017	16.10	16.55	15.86	16.50
6682	NASDAQ	SHYF	Fri, Oct 20, 2017	16.70	16.73	15.98	16.10
6681	NASDAQ	SHYF	Thu, Oct 19, 2017	15.85	16.70	15.70	16.55
6680	NASDAQ	SHYF	Wed, Oct 18, 2017	16.00	16.25	15.75	16.05
6679	NASDAQ	SHYF	Tue, Oct 17, 2017	15.15	16.20	15.05	16.00
6678	NASDAQ	SHYF	Mon, Oct 16, 2017	15.30	15.45	14.50	15.10
6677	NASDAQ	SHYF	Fri, Oct 13, 2017	15.50	16.65	15.15	15.35
6676	NASDAQ	SHYF	Thu, Oct 12, 2017	12.55	14.75	12.45	14.70
6675	NASDAQ	SHYF	Wed, Oct 11, 2017	12.40	12.43	12.15	12.15
6674	NASDAQ	SHYF	Tue, Oct 10, 2017	12.20	12.40	12.00	12.40
6673	NASDAQ	SHYF	Mon, Oct 9, 2017	12.05	12.20	12.05	12.10
6672	NASDAQ	SHYF	Fri, Oct 6, 2017	11.80	12.10	11.68	12.05
6671	NASDAQ	SHYF	Thu, Oct 5, 2017	11.80	11.85	11.68	11.80
6670	NASDAQ	SHYF	Wed, Oct 4, 2017	11.50	11.85	11.35	11.75
6669	NASDAQ	SHYF	Tue, Oct 3, 2017	11.70	11.80	11.43	11.60
6668	NASDAQ	SHYF	Mon, Oct 2, 2017	11.10	11.70	11.10	11.65
6667	NASDAQ	SHYF	Fri, Sep 29, 2017	11.15	11.20	11.00	11.05
6666	NASDAQ	SHYF	Thu, Sep 28, 2017	11.00	11.20	11.00	11.20
6665	NASDAQ	SHYF	Wed, Sep 27, 2017	10.90	11.25	10.83	11.10
6664	NASDAQ	SHYF	Tue, Sep 26, 2017	11.00	11.10	10.90	10.90
6663	NASDAQ	SHYF	Mon, Sep 25, 2017	11.00	11.05	10.80	11.00
6662	NASDAQ	SHYF	Fri, Sep 22, 2017	10.45	11.05	10.40	11.00
6661	NASDAQ	SHYF	Thu, Sep 21, 2017	11.00	11.00	10.30	10.50
6660	NASDAQ	SHYF	Wed, Sep 20, 2017	10.50	11.25	10.50	11.05
6659	NASDAQ	SHYF	Tue, Sep 19, 2017	10.45	10.50	10.00	10.45
6658	NASDAQ	SHYF	Mon, Sep 18, 2017	9.95	10.50	9.90	10.30
6657	NASDAQ	SHYF	Fri, Sep 15, 2017	9.85	9.98	9.75	9.90
6656	NASDAQ	SHYF	Thu, Sep 14, 2017	9.80	9.90	9.65	9.80
6655	NASDAQ	SHYF	Wed, Sep 13, 2017	9.85	9.95	9.60	9.75
6654	NASDAQ	SHYF	Tue, Sep 12, 2017	9.55	9.90	9.55	9.70
6653	NASDAQ	SHYF	Mon, Sep 11, 2017	9.45	9.65	9.35	9.60
6652	NASDAQ	SHYF	Fri, Sep 8, 2017	9.30	9.50	9.30	9.30
6651	NASDAQ	SHYF	Thu, Sep 7, 2017	9.50	9.60	9.30	9.35
6650	NASDAQ	SHYF	Wed, Sep 6, 2017	9.20	9.65	9.15	9.60
6649	NASDAQ	SHYF	Tue, Sep 5, 2017	9.25	9.31	9.13	9.20
6648	NASDAQ	SHYF	Fri, Sep 1, 2017	9.25	9.35	9.15	9.25
6647	NASDAQ	SHYF	Thu, Aug 31, 2017	9.00	9.30	9.00	9.20
6646	NASDAQ	SHYF	Wed, Aug 30, 2017	9.10	9.25	9.00	9.00
6645	NASDAQ	SHYF	Tue, Aug 29, 2017	8.90	9.10	8.85	9.10
6644	NASDAQ	SHYF	Mon, Aug 28, 2017	8.95	9.00	8.85	8.90
6643	NASDAQ	SHYF	Fri, Aug 25, 2017	8.70	8.95	8.70	8.90
6642	NASDAQ	SHYF	Thu, Aug 24, 2017	8.95	9.00	8.60	8.75
6641	NASDAQ	SHYF	Wed, Aug 23, 2017	8.85	9.05	8.75	8.95
6640	NASDAQ	SHYF	Tue, Aug 22, 2017	8.70	8.96	8.70	8.75
6639	NASDAQ	SHYF	Mon, Aug 21, 2017	8.70	8.85	8.65	8.75
6638	NASDAQ	SHYF	Fri, Aug 18, 2017	8.55	8.85	8.55	8.80
6637	NASDAQ	SHYF	Thu, Aug 17, 2017	8.60	8.70	8.55	8.65
6636	NASDAQ	SHYF	Wed, Aug 16, 2017	8.80	8.85	8.57	8.70
6635	NASDAQ	SHYF	Tue, Aug 15, 2017	8.90	8.95	8.70	8.80
6634	NASDAQ	SHYF	Mon, Aug 14, 2017	8.80	9.00	8.75	8.95
6633	NASDAQ	SHYF	Fri, Aug 11, 2017	8.95	9.00	8.73	8.80
6632	NASDAQ	SHYF	Thu, Aug 10, 2017	9.00	9.10	8.85	8.90
6631	NASDAQ	SHYF	Wed, Aug 9, 2017	9.05	9.25	8.90	9.00
6630	NASDAQ	SHYF	Tue, Aug 8, 2017	9.35	9.55	9.15	9.20
6629	NASDAQ	SHYF	Mon, Aug 7, 2017	9.15	9.50	9.05	9.40
6628	NASDAQ	SHYF	Fri, Aug 4, 2017	9.30	9.34	9.20	9.20
6627	NASDAQ	SHYF	Thu, Aug 3, 2017	9.35	9.85	9.18	9.20
6626	NASDAQ	SHYF	Wed, Aug 2, 2017	9.25	9.75	9.20	9.20
6625	NASDAQ	SHYF	Tue, Aug 1, 2017	8.95	9.00	8.70	8.85
6624	NASDAQ	SHYF	Mon, Jul 31, 2017	9.00	9.03	8.85	8.85
6623	NASDAQ	SHYF	Fri, Jul 28, 2017	8.80	9.05	8.80	9.00
6622	NASDAQ	SHYF	Thu, Jul 27, 2017	9.00	9.05	8.65	8.80
6621	NASDAQ	SHYF	Wed, Jul 26, 2017	8.95	9.14	8.85	9.05
6620	NASDAQ	SHYF	Tue, Jul 25, 2017	8.80	9.05	8.70	8.90
6619	NASDAQ	SHYF	Mon, Jul 24, 2017	9.05	9.05	8.65	8.80
6618	NASDAQ	SHYF	Fri, Jul 21, 2017	9.30	9.30	9.00	9.05
6617	NASDAQ	SHYF	Thu, Jul 20, 2017	9.20	9.35	9.10	9.25
6616	NASDAQ	SHYF	Wed, Jul 19, 2017	8.70	9.30	8.70	9.20
6615	NASDAQ	SHYF	Tue, Jul 18, 2017	8.85	8.90	8.55	8.70
6614	NASDAQ	SHYF	Mon, Jul 17, 2017	8.75	8.90	8.65	8.90
6613	NASDAQ	SHYF	Fri, Jul 14, 2017	8.60	8.70	8.53	8.65
6612	NASDAQ	SHYF	Thu, Jul 13, 2017	8.70	8.75	8.55	8.60
6611	NASDAQ	SHYF	Wed, Jul 12, 2017	8.75	8.95	8.60	8.75
6610	NASDAQ	SHYF	Tue, Jul 11, 2017	8.70	8.80	8.60	8.75
6609	NASDAQ	SHYF	Mon, Jul 10, 2017	8.75	8.90	8.65	8.70
6608	NASDAQ	SHYF	Fri, Jul 7, 2017	8.60	8.75	8.55	8.75
6607	NASDAQ	SHYF	Thu, Jul 6, 2017	8.60	8.75	8.50	8.50
6606	NASDAQ	SHYF	Wed, Jul 5, 2017	8.90	8.95	8.60	8.75
6605	NASDAQ	SHYF	Mon, Jul 3, 2017	8.85	9.10	8.85	8.95
6604	NASDAQ	SHYF	Fri, Jun 30, 2017	8.75	9.00	8.60	8.85
6603	NASDAQ	SHYF	Thu, Jun 29, 2017	9.00	9.03	8.70	8.75
6602	NASDAQ	SHYF	Wed, Jun 28, 2017	8.80	9.10	8.65	8.95
6601	NASDAQ	SHYF	Tue, Jun 27, 2017	8.85	8.90	8.63	8.70
6600	NASDAQ	SHYF	Mon, Jun 26, 2017	8.55	8.85	8.50	8.80
6599	NASDAQ	SHYF	Fri, Jun 23, 2017	8.50	8.63	8.40	8.55
6598	NASDAQ	SHYF	Thu, Jun 22, 2017	8.40	8.65	8.38	8.50
6597	NASDAQ	SHYF	Wed, Jun 21, 2017	8.50	8.70	8.30	8.30
6596	NASDAQ	SHYF	Tue, Jun 20, 2017	8.35	8.65	8.30	8.55
6595	NASDAQ	SHYF	Mon, Jun 19, 2017	8.40	8.55	8.30	8.40
6594	NASDAQ	SHYF	Fri, Jun 16, 2017	8.50	8.60	8.48	8.50
6593	NASDAQ	SHYF	Thu, Jun 15, 2017	8.50	8.75	8.50	8.55
6592	NASDAQ	SHYF	Wed, Jun 14, 2017	8.70	8.75	8.50	8.55
6591	NASDAQ	SHYF	Tue, Jun 13, 2017	8.85	8.85	8.55	8.70
6590	NASDAQ	SHYF	Mon, Jun 12, 2017	8.75	9.15	8.75	8.80
6589	NASDAQ	SHYF	Fri, Jun 9, 2017	8.70	8.80	8.60	8.70
6588	NASDAQ	SHYF	Thu, Jun 8, 2017	8.50	8.65	8.50	8.65
6587	NASDAQ	SHYF	Wed, Jun 7, 2017	8.75	8.80	8.50	8.55
6586	NASDAQ	SHYF	Tue, Jun 6, 2017	8.50	8.80	8.50	8.75
6585	NASDAQ	SHYF	Mon, Jun 5, 2017	8.80	8.80	8.55	8.65
6584	NASDAQ	SHYF	Fri, Jun 2, 2017	8.70	8.95	8.70	8.80
6583	NASDAQ	SHYF	Thu, Jun 1, 2017	8.60	8.80	8.60	8.75
6582	NASDAQ	SHYF	Wed, May 31, 2017	8.55	8.65	8.50	8.60
6581	NASDAQ	SHYF	Tue, May 30, 2017	8.50	8.75	8.50	8.55
6580	NASDAQ	SHYF	Fri, May 26, 2017	8.50	8.70	8.45	8.55
6579	NASDAQ	SHYF	Thu, May 25, 2017	8.50	8.80	8.50	8.50
6578	NASDAQ	SHYF	Wed, May 24, 2017	8.65	8.80	8.50	8.55
6577	NASDAQ	SHYF	Tue, May 23, 2017	8.55	8.65	8.50	8.60
6576	NASDAQ	SHYF	Mon, May 22, 2017	8.55	8.63	8.50	8.50
6575	NASDAQ	SHYF	Fri, May 19, 2017	8.55	8.85	8.50	8.55
6574	NASDAQ	SHYF	Thu, May 18, 2017	8.60	8.75	8.40	8.60
6573	NASDAQ	SHYF	Wed, May 17, 2017	8.85	8.85	8.53	8.55
6572	NASDAQ	SHYF	Tue, May 16, 2017	9.20	9.20	8.95	8.95
6571	NASDAQ	SHYF	Mon, May 15, 2017	9.15	9.20	9.03	9.15
6570	NASDAQ	SHYF	Fri, May 12, 2017	9.15	9.20	8.93	9.00
6569	NASDAQ	SHYF	Thu, May 11, 2017	8.95	9.15	8.83	9.10
6568	NASDAQ	SHYF	Wed, May 10, 2017	9.15	9.28	8.93	9.05
6567	NASDAQ	SHYF	Tue, May 9, 2017	8.85	9.20	8.80	9.15
6566	NASDAQ	SHYF	Mon, May 8, 2017	8.80	8.95	8.70	8.90
6565	NASDAQ	SHYF	Fri, May 5, 2017	8.80	9.13	8.80	8.90
6564	NASDAQ	SHYF	Thu, May 4, 2017	8.70	8.95	8.30	8.80
6563	NASDAQ	SHYF	Wed, May 3, 2017	8.50	8.65	8.30	8.55
6562	NASDAQ	SHYF	Tue, May 2, 2017	8.45	8.65	8.41	8.55
6561	NASDAQ	SHYF	Mon, May 1, 2017	8.35	8.60	8.10	8.50
6560	NASDAQ	SHYF	Fri, Apr 28, 2017	8.40	8.50	8.10	8.25
6559	NASDAQ	SHYF	Thu, Apr 27, 2017	8.40	8.50	8.30	8.45
6558	NASDAQ	SHYF	Wed, Apr 26, 2017	8.45	8.55	8.30	8.40
6557	NASDAQ	SHYF	Tue, Apr 25, 2017	8.30	8.45	8.25	8.40
6556	NASDAQ	SHYF	Mon, Apr 24, 2017	8.00	8.25	7.85	8.20
6555	NASDAQ	SHYF	Fri, Apr 21, 2017	7.90	8.00	7.80	7.95
6554	NASDAQ	SHYF	Thu, Apr 20, 2017	7.80	8.00	7.70	7.95
6553	NASDAQ	SHYF	Wed, Apr 19, 2017	7.75	7.85	7.69	7.75
6552	NASDAQ	SHYF	Tue, Apr 18, 2017	7.60	7.70	7.55	7.65
6551	NASDAQ	SHYF	Mon, Apr 17, 2017	7.50	7.70	7.45	7.65
6550	NASDAQ	SHYF	Thu, Apr 13, 2017	7.50	7.80	7.45	7.65
6549	NASDAQ	SHYF	Wed, Apr 12, 2017	7.60	7.70	7.50	7.50
6548	NASDAQ	SHYF	Tue, Apr 11, 2017	7.50	7.75	7.50	7.65
6547	NASDAQ	SHYF	Mon, Apr 10, 2017	7.85	8.00	7.55	7.55
6546	NASDAQ	SHYF	Fri, Apr 7, 2017	7.90	8.00	7.65	7.90
6545	NASDAQ	SHYF	Thu, Apr 6, 2017	7.75	8.10	7.60	7.95
6544	NASDAQ	SHYF	Wed, Apr 5, 2017	7.75	8.00	7.55	7.65
6543	NASDAQ	SHYF	Tue, Apr 4, 2017	7.65	7.80	7.50	7.75
6542	NASDAQ	SHYF	Mon, Apr 3, 2017	8.00	8.00	7.55	7.73
6541	NASDAQ	SHYF	Fri, Mar 31, 2017	7.65	8.05	7.65	8.00
6540	NASDAQ	SHYF	Thu, Mar 30, 2017	7.55	7.90	7.55	7.70
6539	NASDAQ	SHYF	Wed, Mar 29, 2017	7.50	7.70	7.45	7.55
6538	NASDAQ	SHYF	Tue, Mar 28, 2017	7.45	7.60	7.45	7.50
6537	NASDAQ	SHYF	Mon, Mar 27, 2017	7.25	7.65	7.25	7.55
6536	NASDAQ	SHYF	Fri, Mar 24, 2017	7.35	7.45	7.20	7.35
6535	NASDAQ	SHYF	Thu, Mar 23, 2017	7.30	7.35	7.25	7.35
6534	NASDAQ	SHYF	Wed, Mar 22, 2017	7.25	7.30	7.18	7.30
6533	NASDAQ	SHYF	Tue, Mar 21, 2017	7.35	7.40	7.01	7.30
6532	NASDAQ	SHYF	Mon, Mar 20, 2017	7.45	7.55	7.30	7.35
6531	NASDAQ	SHYF	Fri, Mar 17, 2017	7.25	7.70	7.18	7.45
6530	NASDAQ	SHYF	Thu, Mar 16, 2017	7.10	7.45	7.05	7.40
6529	NASDAQ	SHYF	Wed, Mar 15, 2017	7.05	7.25	7.00	7.15
6528	NASDAQ	SHYF	Tue, Mar 14, 2017	6.95	7.15	6.65	7.05
6527	NASDAQ	SHYF	Mon, Mar 13, 2017	6.95	7.10	6.80	7.00
6526	NASDAQ	SHYF	Fri, Mar 10, 2017	6.70	7.05	6.50	7.00
6525	NASDAQ	SHYF	Thu, Mar 9, 2017	6.45	6.63	6.30	6.55
6524	NASDAQ	SHYF	Wed, Mar 8, 2017	6.85	6.90	6.45	6.45
6523	NASDAQ	SHYF	Tue, Mar 7, 2017	6.65	6.95	6.60	6.85
6522	NASDAQ	SHYF	Mon, Mar 6, 2017	6.65	6.78	6.60	6.65
6521	NASDAQ	SHYF	Fri, Mar 3, 2017	7.10	7.10	6.60	6.70
6520	NASDAQ	SHYF	Thu, Mar 2, 2017	6.90	7.15	6.80	7.10
6519	NASDAQ	SHYF	Wed, Mar 1, 2017	6.80	7.20	6.75	6.95
6518	NASDAQ	SHYF	Tue, Feb 28, 2017	7.10	7.10	6.60	6.65
6517	NASDAQ	SHYF	Mon, Feb 27, 2017	6.95	7.20	6.85	7.10
6516	NASDAQ	SHYF	Fri, Feb 24, 2017	7.45	7.52	6.80	7.05
6515	NASDAQ	SHYF	Thu, Feb 23, 2017	8.30	8.50	7.30	7.65
6514	NASDAQ	SHYF	Wed, Feb 22, 2017	8.50	8.50	8.15	8.30
6513	NASDAQ	SHYF	Tue, Feb 21, 2017	7.60	8.48	7.55	8.45
6512	NASDAQ	SHYF	Fri, Feb 17, 2017	7.55	7.65	7.40	7.45
6511	NASDAQ	SHYF	Thu, Feb 16, 2017	7.50	7.60	7.40	7.50
6510	NASDAQ	SHYF	Wed, Feb 15, 2017	7.35	7.65	7.35	7.50
6509	NASDAQ	SHYF	Tue, Feb 14, 2017	8.00	8.00	7.25	7.40
6508	NASDAQ	SHYF	Mon, Feb 13, 2017	8.10	8.15	7.95	8.00
6507	NASDAQ	SHYF	Fri, Feb 10, 2017	8.00	8.20	7.91	8.10
6506	NASDAQ	SHYF	Thu, Feb 9, 2017	8.00	8.15	7.80	8.00
6505	NASDAQ	SHYF	Wed, Feb 8, 2017	8.05	8.14	7.86	7.95
6504	NASDAQ	SHYF	Tue, Feb 7, 2017	8.20	8.39	8.05	8.10
6503	NASDAQ	SHYF	Mon, Feb 6, 2017	8.40	8.50	8.10	8.15
6502	NASDAQ	SHYF	Fri, Feb 3, 2017	8.30	8.48	8.16	8.30
6501	NASDAQ	SHYF	Thu, Feb 2, 2017	8.30	8.40	8.15	8.20
6500	NASDAQ	SHYF	Wed, Feb 1, 2017	8.05	8.45	8.00	8.25
6499	NASDAQ	SHYF	Tue, Jan 31, 2017	9.15	9.35	7.75	7.90
6498	NASDAQ	SHYF	Mon, Jan 30, 2017	9.40	9.50	9.15	9.35
6497	NASDAQ	SHYF	Fri, Jan 27, 2017	8.70	9.80	8.70	9.35
6496	NASDAQ	SHYF	Thu, Jan 26, 2017	8.85	8.90	8.60	8.60
6495	NASDAQ	SHYF	Wed, Jan 25, 2017	8.85	9.10	8.15	8.85
6494	NASDAQ	SHYF	Tue, Jan 24, 2017	8.75	9.00	8.45	8.65
6493	NASDAQ	SHYF	Mon, Jan 23, 2017	8.30	8.73	8.25	8.70
6492	NASDAQ	SHYF	Fri, Jan 20, 2017	8.35	8.60	8.15	8.30
6491	NASDAQ	SHYF	Thu, Jan 19, 2017	8.55	8.60	8.35	8.35
6490	NASDAQ	SHYF	Wed, Jan 18, 2017	8.65	8.65	8.25	8.50
6489	NASDAQ	SHYF	Tue, Jan 17, 2017	8.80	8.83	8.50	8.55
6488	NASDAQ	SHYF	Fri, Jan 13, 2017	8.75	8.95	8.75	8.85
6487	NASDAQ	SHYF	Thu, Jan 12, 2017	9.10	9.20	8.50	8.75
6486	NASDAQ	SHYF	Wed, Jan 11, 2017	9.15	9.15	9.00	9.10
6485	NASDAQ	SHYF	Tue, Jan 10, 2017	9.10	9.35	9.05	9.15
6484	NASDAQ	SHYF	Mon, Jan 9, 2017	9.15	9.15	8.85	9.05
6483	NASDAQ	SHYF	Fri, Jan 6, 2017	9.25	9.40	9.00	9.15
6482	NASDAQ	SHYF	Thu, Jan 5, 2017	9.30	9.40	9.10	9.20
6481	NASDAQ	SHYF	Wed, Jan 4, 2017	9.40	9.40	9.35	9.40
6480	NASDAQ	SHYF	Tue, Jan 3, 2017	9.30	9.60	9.17	9.35
6479	NASDAQ	SHYF	Fri, Dec 30, 2016	9.60	9.60	9.10	9.25
6478	NASDAQ	SHYF	Thu, Dec 29, 2016	9.65	9.70	9.30	9.50
6477	NASDAQ	SHYF	Wed, Dec 28, 2016	9.45	9.80	9.40	9.65
6476	NASDAQ	SHYF	Tue, Dec 27, 2016	9.50	9.55	9.35	9.40
6475	NASDAQ	SHYF	Fri, Dec 23, 2016	9.40	9.60	9.40	9.55
6474	NASDAQ	SHYF	Thu, Dec 22, 2016	9.55	9.70	9.40	9.40
6473	NASDAQ	SHYF	Wed, Dec 21, 2016	9.60	9.70	9.50	9.55
6472	NASDAQ	SHYF	Tue, Dec 20, 2016	9.55	9.70	9.45	9.55
6471	NASDAQ	SHYF	Mon, Dec 19, 2016	9.70	9.75	9.20	9.45
6470	NASDAQ	SHYF	Fri, Dec 16, 2016	9.25	9.75	9.03	9.25
6469	NASDAQ	SHYF	Thu, Dec 15, 2016	9.25	9.40	9.05	9.20
6468	NASDAQ	SHYF	Wed, Dec 14, 2016	9.35	9.45	8.91	9.20
6467	NASDAQ	SHYF	Tue, Dec 13, 2016	9.30	9.60	9.15	9.35
6466	NASDAQ	SHYF	Mon, Dec 12, 2016	9.25	9.45	8.90	9.10
6465	NASDAQ	SHYF	Fri, Dec 9, 2016	9.15	9.35	9.13	9.25
6464	NASDAQ	SHYF	Thu, Dec 8, 2016	8.90	9.15	8.90	9.05
6463	NASDAQ	SHYF	Wed, Dec 7, 2016	8.85	9.00	8.80	8.85
6462	NASDAQ	SHYF	Tue, Dec 6, 2016	8.90	8.95	8.61	8.85
6461	NASDAQ	SHYF	Mon, Dec 5, 2016	8.65	9.00	8.46	8.80
6460	NASDAQ	SHYF	Fri, Dec 2, 2016	8.60	8.75	8.50	8.55
6459	NASDAQ	SHYF	Thu, Dec 1, 2016	9.05	9.05	8.50	8.60
6458	NASDAQ	SHYF	Wed, Nov 30, 2016	9.00	9.15	8.80	8.95
6457	NASDAQ	SHYF	Tue, Nov 29, 2016	8.85	9.15	8.75	8.90
6456	NASDAQ	SHYF	Mon, Nov 28, 2016	8.95	8.95	8.70	8.75
6455	NASDAQ	SHYF	Fri, Nov 25, 2016	9.20	9.20	8.90	9.00
6454	NASDAQ	SHYF	Wed, Nov 23, 2016	8.95	9.20	8.95	9.15
6453	NASDAQ	SHYF	Tue, Nov 22, 2016	8.80	9.10	8.70	9.05
6452	NASDAQ	SHYF	Mon, Nov 21, 2016	8.70	8.85	8.50	8.80
6451	NASDAQ	SHYF	Fri, Nov 18, 2016	8.40	8.70	8.30	8.70
6450	NASDAQ	SHYF	Thu, Nov 17, 2016	8.50	8.60	8.25	8.35
6449	NASDAQ	SHYF	Wed, Nov 16, 2016	8.10	8.50	8.00	8.45
6448	NASDAQ	SHYF	Tue, Nov 15, 2016	8.05	8.30	7.90	8.20
6447	NASDAQ	SHYF	Mon, Nov 14, 2016	9.00	9.05	7.90	8.15
6446	NASDAQ	SHYF	Fri, Nov 11, 2016	8.00	8.95	7.85	8.90
6445	NASDAQ	SHYF	Thu, Nov 10, 2016	8.10	8.10	7.73	7.90
6444	NASDAQ	SHYF	Wed, Nov 9, 2016	7.70	8.00	7.21	7.90
6443	NASDAQ	SHYF	Tue, Nov 8, 2016	7.50	7.98	7.20	7.80
6442	NASDAQ	SHYF	Mon, Nov 7, 2016	8.40	8.40	7.50	7.60
6441	NASDAQ	SHYF	Fri, Nov 4, 2016	7.95	8.35	7.75	8.15
6440	NASDAQ	SHYF	Thu, Nov 3, 2016	8.15	8.35	7.85	8.00
6439	NASDAQ	SHYF	Wed, Nov 2, 2016	8.10	8.35	7.80	7.90
6438	NASDAQ	SHYF	Tue, Nov 1, 2016	8.65	8.75	8.10	8.15
6437	NASDAQ	SHYF	Mon, Oct 31, 2016	8.30	8.60	8.21	8.55
6436	NASDAQ	SHYF	Fri, Oct 28, 2016	8.25	8.59	8.21	8.35
6435	NASDAQ	SHYF	Thu, Oct 27, 2016	8.95	9.10	8.25	8.35
6434	NASDAQ	SHYF	Wed, Oct 26, 2016	9.10	9.25	8.60	8.95
6433	NASDAQ	SHYF	Tue, Oct 25, 2016	9.35	9.45	9.20	9.20
6432	NASDAQ	SHYF	Mon, Oct 24, 2016	9.50	9.65	9.25	9.35
6431	NASDAQ	SHYF	Fri, Oct 21, 2016	9.40	9.60	9.25	9.35
6430	NASDAQ	SHYF	Thu, Oct 20, 2016	9.35	9.80	9.25	9.50
6429	NASDAQ	SHYF	Wed, Oct 19, 2016	9.40	9.50	9.23	9.30
6428	NASDAQ	SHYF	Tue, Oct 18, 2016	9.20	9.45	9.20	9.45
6427	NASDAQ	SHYF	Mon, Oct 17, 2016	9.20	9.25	9.01	9.15
6426	NASDAQ	SHYF	Fri, Oct 14, 2016	9.22	9.49	9.16	9.29
6425	NASDAQ	SHYF	Thu, Oct 13, 2016	9.32	9.37	9.12	9.29
6424	NASDAQ	SHYF	Wed, Oct 12, 2016	9.46	9.53	9.26	9.43
6423	NASDAQ	SHYF	Tue, Oct 11, 2016	9.48	9.53	9.31	9.42
6422	NASDAQ	SHYF	Mon, Oct 10, 2016	9.44	9.69	9.43	9.50
6421	NASDAQ	SHYF	Fri, Oct 7, 2016	9.54	9.58	9.25	9.47
6420	NASDAQ	SHYF	Thu, Oct 6, 2016	9.74	9.76	9.35	9.49
6419	NASDAQ	SHYF	Wed, Oct 5, 2016	9.73	9.83	9.72	9.75
6418	NASDAQ	SHYF	Tue, Oct 4, 2016	9.65	10.50	9.55	9.74
6417	NASDAQ	SHYF	Mon, Oct 3, 2016	9.47	9.66	9.46	9.65
6416	NASDAQ	SHYF	Fri, Sep 30, 2016	9.44	9.65	9.44	9.58
6415	NASDAQ	SHYF	Thu, Sep 29, 2016	9.58	9.64	9.42	9.47
6414	NASDAQ	SHYF	Wed, Sep 28, 2016	9.51	9.65	9.49	9.63
6413	NASDAQ	SHYF	Tue, Sep 27, 2016	9.44	9.65	9.41	9.54
6412	NASDAQ	SHYF	Mon, Sep 26, 2016	9.44	9.55	9.30	9.41
6411	NASDAQ	SHYF	Fri, Sep 23, 2016	9.69	9.73	9.42	9.49
6410	NASDAQ	SHYF	Thu, Sep 22, 2016	9.70	9.79	9.61	9.73
6409	NASDAQ	SHYF	Wed, Sep 21, 2016	9.41	9.50	9.32	9.47
6408	NASDAQ	SHYF	Tue, Sep 20, 2016	9.48	9.51	9.35	9.36
6407	NASDAQ	SHYF	Mon, Sep 19, 2016	9.36	9.50	9.23	9.41
6406	NASDAQ	SHYF	Fri, Sep 16, 2016	9.21	9.31	9.13	9.27
6405	NASDAQ	SHYF	Thu, Sep 15, 2016	9.19	9.25	9.08	9.21
6404	NASDAQ	SHYF	Wed, Sep 14, 2016	9.10	9.27	9.02	9.19
6403	NASDAQ	SHYF	Tue, Sep 13, 2016	9.14	9.25	9.00	9.08
6402	NASDAQ	SHYF	Mon, Sep 12, 2016	9.20	9.42	9.00	9.26
6401	NASDAQ	SHYF	Fri, Sep 9, 2016	9.61	9.61	9.24	9.26
6400	NASDAQ	SHYF	Thu, Sep 8, 2016	9.70	9.74	9.58	9.62
6399	NASDAQ	SHYF	Wed, Sep 7, 2016	9.71	9.75	9.53	9.74
6398	NASDAQ	SHYF	Tue, Sep 6, 2016	9.75	9.81	9.55	9.67
6397	NASDAQ	SHYF	Fri, Sep 2, 2016	9.87	9.95	9.66	9.79
6396	NASDAQ	SHYF	Thu, Sep 1, 2016	9.91	9.91	9.61	9.79
6395	NASDAQ	SHYF	Wed, Aug 31, 2016	9.78	9.91	9.61	9.86
6394	NASDAQ	SHYF	Tue, Aug 30, 2016	9.58	9.88	9.58	9.78
6393	NASDAQ	SHYF	Mon, Aug 29, 2016	9.41	9.60	9.29	9.57
6392	NASDAQ	SHYF	Fri, Aug 26, 2016	9.47	9.56	9.39	9.46
6391	NASDAQ	SHYF	Thu, Aug 25, 2016	9.50	9.51	9.35	9.42
6390	NASDAQ	SHYF	Wed, Aug 24, 2016	9.37	9.52	9.17	9.51
6389	NASDAQ	SHYF	Tue, Aug 23, 2016	9.27	9.39	9.20	9.37
6388	NASDAQ	SHYF	Mon, Aug 22, 2016	9.32	9.39	9.13	9.25
6387	NASDAQ	SHYF	Fri, Aug 19, 2016	9.25	9.47	9.11	9.30
6386	NASDAQ	SHYF	Thu, Aug 18, 2016	9.34	9.53	9.25	9.30
6385	NASDAQ	SHYF	Wed, Aug 17, 2016	9.36	9.49	9.19	9.43
6384	NASDAQ	SHYF	Tue, Aug 16, 2016	9.50	9.65	9.31	9.32
6383	NASDAQ	SHYF	Mon, Aug 15, 2016	9.27	9.53	9.08	9.52
6382	NASDAQ	SHYF	Fri, Aug 12, 2016	9.22	9.38	9.09	9.19
6381	NASDAQ	SHYF	Thu, Aug 11, 2016	9.09	9.41	9.04	9.21
6380	NASDAQ	SHYF	Wed, Aug 10, 2016	9.17	9.21	9.02	9.11
6379	NASDAQ	SHYF	Tue, Aug 9, 2016	9.18	9.19	9.02	9.13
6378	NASDAQ	SHYF	Mon, Aug 8, 2016	8.86	9.09	8.83	9.00
6377	NASDAQ	SHYF	Fri, Aug 5, 2016	8.68	9.06	8.59	8.73
6376	NASDAQ	SHYF	Thu, Aug 4, 2016	9.07	9.38	8.40	8.66
6375	NASDAQ	SHYF	Wed, Aug 3, 2016	8.21	8.40	8.18	8.39
6374	NASDAQ	SHYF	Tue, Aug 2, 2016	8.63	8.75	8.18	8.29
6373	NASDAQ	SHYF	Mon, Aug 1, 2016	8.55	8.81	8.40	8.63
6372	NASDAQ	SHYF	Fri, Jul 29, 2016	8.30	8.58	8.28	8.49
6371	NASDAQ	SHYF	Thu, Jul 28, 2016	8.31	8.39	8.18	8.33
6370	NASDAQ	SHYF	Wed, Jul 27, 2016	8.00	8.37	7.95	8.34
6369	NASDAQ	SHYF	Tue, Jul 26, 2016	7.42	8.24	7.27	7.99
6368	NASDAQ	SHYF	Mon, Jul 25, 2016	7.11	7.12	6.95	6.99
6367	NASDAQ	SHYF	Fri, Jul 22, 2016	7.25	7.30	7.16	7.18
6366	NASDAQ	SHYF	Thu, Jul 21, 2016	7.06	7.30	7.06	7.23
6365	NASDAQ	SHYF	Wed, Jul 20, 2016	7.13	7.17	6.89	7.14
6364	NASDAQ	SHYF	Tue, Jul 19, 2016	7.21	7.24	7.08	7.15
6363	NASDAQ	SHYF	Mon, Jul 18, 2016	7.22	7.43	7.19	7.25
6362	NASDAQ	SHYF	Fri, Jul 15, 2016	7.26	7.35	7.08	7.30
6361	NASDAQ	SHYF	Thu, Jul 14, 2016	7.24	7.36	7.14	7.17
6360	NASDAQ	SHYF	Wed, Jul 13, 2016	7.41	7.41	7.09	7.18
6359	NASDAQ	SHYF	Tue, Jul 12, 2016	7.05	7.49	7.00	7.44
6358	NASDAQ	SHYF	Mon, Jul 11, 2016	7.03	7.04	6.80	6.90
6357	NASDAQ	SHYF	Fri, Jul 8, 2016	6.78	7.03	6.70	6.91
6356	NASDAQ	SHYF	Thu, Jul 7, 2016	7.36	7.38	6.52	6.63
6355	NASDAQ	SHYF	Wed, Jul 6, 2016	6.32	7.41	6.21	7.34
6354	NASDAQ	SHYF	Tue, Jul 5, 2016	6.21	6.37	6.18	6.27
6353	NASDAQ	SHYF	Fri, Jul 1, 2016	6.26	6.39	6.16	6.31
6352	NASDAQ	SHYF	Thu, Jun 30, 2016	6.07	6.34	5.94	6.26
6351	NASDAQ	SHYF	Wed, Jun 29, 2016	5.98	6.30	5.91	6.06
6350	NASDAQ	SHYF	Tue, Jun 28, 2016	5.89	6.20	5.81	5.91
6349	NASDAQ	SHYF	Mon, Jun 27, 2016	5.82	6.00	5.66	5.82
6348	NASDAQ	SHYF	Fri, Jun 24, 2016	6.04	6.22	5.52	5.76
6347	NASDAQ	SHYF	Thu, Jun 23, 2016	6.07	6.40	5.93	6.31
6346	NASDAQ	SHYF	Wed, Jun 22, 2016	5.94	6.01	5.91	6.00
6345	NASDAQ	SHYF	Tue, Jun 21, 2016	5.95	6.07	5.81	5.93
6344	NASDAQ	SHYF	Mon, Jun 20, 2016	5.99	6.04	5.91	5.99
6343	NASDAQ	SHYF	Fri, Jun 17, 2016	5.94	5.98	5.88	5.95
6342	NASDAQ	SHYF	Thu, Jun 16, 2016	5.97	6.02	5.86	5.98
6341	NASDAQ	SHYF	Wed, Jun 15, 2016	5.97	6.06	5.93	5.98
6340	NASDAQ	SHYF	Tue, Jun 14, 2016	5.86	6.02	5.77	6.00
6339	NASDAQ	SHYF	Mon, Jun 13, 2016	6.03	6.04	5.73	5.82
6338	NASDAQ	SHYF	Fri, Jun 10, 2016	6.19	6.19	6.01	6.10
6337	NASDAQ	SHYF	Thu, Jun 9, 2016	6.30	6.33	6.14	6.19
6336	NASDAQ	SHYF	Wed, Jun 8, 2016	6.33	6.38	6.25	6.35
6335	NASDAQ	SHYF	Tue, Jun 7, 2016	6.34	6.40	6.29	6.29
6334	NASDAQ	SHYF	Mon, Jun 6, 2016	6.20	6.40	5.96	6.34
6333	NASDAQ	SHYF	Fri, Jun 3, 2016	6.33	6.40	6.25	6.31
6332	NASDAQ	SHYF	Thu, Jun 2, 2016	6.39	6.41	6.35	6.38
6331	NASDAQ	SHYF	Wed, Jun 1, 2016	6.50	6.50	6.31	6.39
6330	NASDAQ	SHYF	Tue, May 31, 2016	6.40	6.44	6.35	6.40
6329	NASDAQ	SHYF	Fri, May 27, 2016	6.38	6.39	6.23	6.32
6328	NASDAQ	SHYF	Thu, May 26, 2016	6.36	6.36	5.98	6.33
6327	NASDAQ	SHYF	Wed, May 25, 2016	6.27	6.44	6.25	6.35
6326	NASDAQ	SHYF	Tue, May 24, 2016	6.12	6.23	6.03	6.20
6325	NASDAQ	SHYF	Mon, May 23, 2016	5.96	6.11	5.95	6.11
6324	NASDAQ	SHYF	Fri, May 20, 2016	5.86	6.11	5.72	6.09
6323	NASDAQ	SHYF	Thu, May 19, 2016	5.83	5.91	5.81	5.88
6322	NASDAQ	SHYF	Wed, May 18, 2016	6.03	6.06	5.83	5.90
6321	NASDAQ	SHYF	Tue, May 17, 2016	6.10	6.14	5.96	5.99
6320	NASDAQ	SHYF	Mon, May 16, 2016	5.88	6.18	5.88	6.11
6319	NASDAQ	SHYF	Fri, May 13, 2016	6.15	6.19	6.01	6.02
6318	NASDAQ	SHYF	Thu, May 12, 2016	6.01	6.22	5.95	6.13
6317	NASDAQ	SHYF	Wed, May 11, 2016	5.95	6.21	5.86	5.94
6316	NASDAQ	SHYF	Tue, May 10, 2016	5.63	5.99	5.60	5.92
6315	NASDAQ	SHYF	Mon, May 9, 2016	5.60	5.63	5.54	5.60
6314	NASDAQ	SHYF	Fri, May 6, 2016	5.49	5.63	5.48	5.54
6313	NASDAQ	SHYF	Thu, May 5, 2016	5.09	5.61	5.09	5.49
6312	NASDAQ	SHYF	Wed, May 4, 2016	5.03	5.44	4.93	5.04
6311	NASDAQ	SHYF	Tue, May 3, 2016	4.84	4.85	4.77	4.84
6310	NASDAQ	SHYF	Mon, May 2, 2016	4.85	4.85	4.83	4.84
6309	NASDAQ	SHYF	Fri, Apr 29, 2016	4.85	4.86	4.84	4.86
6308	NASDAQ	SHYF	Thu, Apr 28, 2016	4.84	4.87	4.76	4.87
6307	NASDAQ	SHYF	Wed, Apr 27, 2016	4.84	4.85	4.84	4.85
6306	NASDAQ	SHYF	Tue, Apr 26, 2016	4.85	4.86	4.81	4.85
6305	NASDAQ	SHYF	Mon, Apr 25, 2016	4.85	4.86	4.84	4.85
6304	NASDAQ	SHYF	Fri, Apr 22, 2016	4.84	4.86	4.82	4.84
6303	NASDAQ	SHYF	Thu, Apr 21, 2016	4.85	4.85	4.76	4.81
6302	NASDAQ	SHYF	Wed, Apr 20, 2016	4.85	4.86	4.82	4.85
6301	NASDAQ	SHYF	Tue, Apr 19, 2016	4.85	4.85	4.80	4.83
6300	NASDAQ	SHYF	Mon, Apr 18, 2016	4.80	4.85	4.80	4.83
6299	NASDAQ	SHYF	Fri, Apr 15, 2016	4.70	4.85	4.70	4.83
6298	NASDAQ	SHYF	Thu, Apr 14, 2016	4.67	4.77	4.67	4.70
6297	NASDAQ	SHYF	Wed, Apr 13, 2016	4.75	4.81	4.53	4.70
6296	NASDAQ	SHYF	Tue, Apr 12, 2016	4.66	4.78	4.66	4.71
6295	NASDAQ	SHYF	Mon, Apr 11, 2016	4.52	4.73	4.52	4.68
6294	NASDAQ	SHYF	Fri, Apr 8, 2016	4.50	4.63	4.44	4.54
6293	NASDAQ	SHYF	Thu, Apr 7, 2016	4.57	4.57	4.37	4.45
6292	NASDAQ	SHYF	Wed, Apr 6, 2016	4.35	4.80	4.26	4.55
6291	NASDAQ	SHYF	Tue, Apr 5, 2016	4.25	4.25	4.25	4.34
6290	NASDAQ	SHYF	Mon, Apr 4, 2016	4.01	4.31	3.98	4.25
6289	NASDAQ	SHYF	Fri, Apr 1, 2016	3.95	4.01	3.95	3.99
6288	NASDAQ	SHYF	Thu, Mar 31, 2016	4.00	4.00	3.99	4.01
6287	NASDAQ	SHYF	Wed, Mar 30, 2016	4.00	4.01	3.99	4.01
6286	NASDAQ	SHYF	Tue, Mar 29, 2016	4.00	4.01	3.99	4.00
6285	NASDAQ	SHYF	Mon, Mar 28, 2016	3.95	4.06	3.95	4.02
6284	NASDAQ	SHYF	Thu, Mar 24, 2016	3.95	3.95	3.95	3.97
6283	NASDAQ	SHYF	Wed, Mar 23, 2016	4.02	4.02	3.95	3.95
6282	NASDAQ	SHYF	Tue, Mar 22, 2016	4.04	4.12	3.96	4.04
6281	NASDAQ	SHYF	Mon, Mar 21, 2016	3.93	4.12	3.93	4.07
6280	NASDAQ	SHYF	Fri, Mar 18, 2016	3.95	4.00	3.87	3.97
6279	NASDAQ	SHYF	Thu, Mar 17, 2016	3.82	3.98	3.82	3.97
6278	NASDAQ	SHYF	Wed, Mar 16, 2016	3.79	3.87	3.71	3.84
6277	NASDAQ	SHYF	Tue, Mar 15, 2016	3.85	3.85	3.85	3.80
6276	NASDAQ	SHYF	Mon, Mar 14, 2016	3.92	3.95	3.83	3.85
6275	NASDAQ	SHYF	Fri, Mar 11, 2016	3.79	3.79	3.79	3.88
6274	NASDAQ	SHYF	Thu, Mar 10, 2016	3.77	3.77	3.77	3.79
6273	NASDAQ	SHYF	Wed, Mar 9, 2016	3.86	4.01	3.73	3.86
6272	NASDAQ	SHYF	Tue, Mar 8, 2016	3.78	3.88	3.72	3.81
6271	NASDAQ	SHYF	Mon, Mar 7, 2016	3.76	3.91	3.76	3.81
6270	NASDAQ	SHYF	Fri, Mar 4, 2016	3.85	3.85	3.70	3.75
6269	NASDAQ	SHYF	Thu, Mar 3, 2016	3.58	3.58	3.58	3.88
6268	NASDAQ	SHYF	Wed, Mar 2, 2016	3.68	3.68	3.55	3.64
6267	NASDAQ	SHYF	Tue, Mar 1, 2016	3.65	3.74	3.55	3.59
6266	NASDAQ	SHYF	Mon, Feb 29, 2016	3.57	3.87	3.57	3.57
6265	NASDAQ	SHYF	Fri, Feb 26, 2016	3.31	3.60	3.29	3.57
6264	NASDAQ	SHYF	Thu, Feb 25, 2016	3.12	3.25	3.11	3.24
6263	NASDAQ	SHYF	Wed, Feb 24, 2016	2.95	3.05	2.93	2.95
6262	NASDAQ	SHYF	Tue, Feb 23, 2016	3.02	3.02	2.98	2.99
6261	NASDAQ	SHYF	Mon, Feb 22, 2016	2.93	3.04	2.93	3.02
6260	NASDAQ	SHYF	Fri, Feb 19, 2016	2.91	3.00	2.88	2.93
6259	NASDAQ	SHYF	Thu, Feb 18, 2016	2.89	2.96	2.84	2.94
6258	NASDAQ	SHYF	Wed, Feb 17, 2016	2.91	2.98	2.89	2.89
6257	NASDAQ	SHYF	Tue, Feb 16, 2016	2.92	3.01	2.88	2.91
6256	NASDAQ	SHYF	Fri, Feb 12, 2016	2.90	2.97	2.89	2.92
6255	NASDAQ	SHYF	Thu, Feb 11, 2016	2.85	2.92	2.81	2.86
6254	NASDAQ	SHYF	Wed, Feb 10, 2016	3.06	3.12	2.87	2.87
6253	NASDAQ	SHYF	Tue, Feb 9, 2016	3.06	3.13	3.02	3.09
6252	NASDAQ	SHYF	Mon, Feb 8, 2016	3.10	3.10	3.01	3.07
6251	NASDAQ	SHYF	Fri, Feb 5, 2016	3.13	3.19	3.04	3.13
6250	NASDAQ	SHYF	Thu, Feb 4, 2016	3.02	3.17	3.01	3.13
6249	NASDAQ	SHYF	Wed, Feb 3, 2016	3.03	3.08	2.96	3.02
6248	NASDAQ	SHYF	Tue, Feb 2, 2016	2.99	3.10	2.92	3.04
6247	NASDAQ	SHYF	Mon, Feb 1, 2016	2.91	3.07	2.88	3.03
6246	NASDAQ	SHYF	Fri, Jan 29, 2016	2.79	2.95	2.79	2.90
6245	NASDAQ	SHYF	Thu, Jan 28, 2016	2.89	2.90	2.77	2.78
6244	NASDAQ	SHYF	Wed, Jan 27, 2016	2.86	2.91	2.85	2.85
6243	NASDAQ	SHYF	Tue, Jan 26, 2016	2.88	2.89	2.85	2.85
6242	NASDAQ	SHYF	Mon, Jan 25, 2016	2.86	2.94	2.83	2.85
6241	NASDAQ	SHYF	Fri, Jan 22, 2016	2.77	2.92	2.74	2.85
6240	NASDAQ	SHYF	Thu, Jan 21, 2016	2.64	2.79	2.64	2.73
6239	NASDAQ	SHYF	Wed, Jan 20, 2016	2.71	2.75	2.61	2.66
6238	NASDAQ	SHYF	Tue, Jan 19, 2016	2.76	2.82	2.70	2.73
6237	NASDAQ	SHYF	Fri, Jan 15, 2016	2.76	2.77	2.67	2.76
6236	NASDAQ	SHYF	Thu, Jan 14, 2016	2.78	2.89	2.78	2.80
6235	NASDAQ	SHYF	Wed, Jan 13, 2016	2.95	2.99	2.75	2.76
6234	NASDAQ	SHYF	Tue, Jan 12, 2016	3.03	3.03	2.90	2.92
6233	NASDAQ	SHYF	Mon, Jan 11, 2016	3.15	3.20	2.96	3.00
6232	NASDAQ	SHYF	Fri, Jan 8, 2016	3.20	3.20	3.04	3.12
6231	NASDAQ	SHYF	Thu, Jan 7, 2016	3.12	3.13	2.94	3.07
6230	NASDAQ	SHYF	Wed, Jan 6, 2016	3.05	3.21	3.05	3.19
6229	NASDAQ	SHYF	Tue, Jan 5, 2016	3.10	3.11	3.04	3.05
6228	NASDAQ	SHYF	Mon, Jan 4, 2016	3.06	3.11	3.03	3.09
6227	NASDAQ	SHYF	Thu, Dec 31, 2015	3.13	3.18	3.05	3.11
6226	NASDAQ	SHYF	Wed, Dec 30, 2015	3.18	3.20	3.13	3.16
6225	NASDAQ	SHYF	Tue, Dec 29, 2015	3.24	3.29	3.16	3.20
6224	NASDAQ	SHYF	Mon, Dec 28, 2015	3.33	3.38	3.21	3.24
6223	NASDAQ	SHYF	Thu, Dec 24, 2015	3.37	3.40	3.33	3.36
6222	NASDAQ	SHYF	Wed, Dec 23, 2015	3.40	3.45	3.35	3.39
6221	NASDAQ	SHYF	Tue, Dec 22, 2015	3.35	3.40	3.30	3.40
6220	NASDAQ	SHYF	Mon, Dec 21, 2015	3.45	3.45	3.30	3.36
6219	NASDAQ	SHYF	Fri, Dec 18, 2015	3.46	3.46	3.35	3.42
6218	NASDAQ	SHYF	Thu, Dec 17, 2015	3.46	3.51	3.40	3.42
6217	NASDAQ	SHYF	Wed, Dec 16, 2015	3.42	3.45	3.39	3.42
6216	NASDAQ	SHYF	Tue, Dec 15, 2015	3.50	3.50	3.33	3.41
6215	NASDAQ	SHYF	Mon, Dec 14, 2015	3.55	3.55	3.55	3.55
6214	NASDAQ	SHYF	Fri, Dec 11, 2015	3.59	3.66	3.53	3.55
6213	NASDAQ	SHYF	Thu, Dec 10, 2015	3.64	3.67	3.57	3.59
6212	NASDAQ	SHYF	Wed, Dec 9, 2015	3.65	3.69	3.61	3.65
6211	NASDAQ	SHYF	Tue, Dec 8, 2015	3.61	3.69	3.57	3.65
6210	NASDAQ	SHYF	Mon, Dec 7, 2015	3.63	3.67	3.60	3.66
6209	NASDAQ	SHYF	Fri, Dec 4, 2015	3.60	3.67	3.58	3.63
6208	NASDAQ	SHYF	Thu, Dec 3, 2015	3.57	3.63	3.55	3.59
6207	NASDAQ	SHYF	Wed, Dec 2, 2015	3.60	3.61	3.54	3.57
6206	NASDAQ	SHYF	Tue, Dec 1, 2015	3.65	3.75	3.60	3.60
6205	NASDAQ	SHYF	Mon, Nov 30, 2015	3.74	3.74	3.61	3.63
6204	NASDAQ	SHYF	Fri, Nov 27, 2015	3.65	3.73	3.64	3.68
6203	NASDAQ	SHYF	Wed, Nov 25, 2015	3.67	3.70	3.61	3.67
6202	NASDAQ	SHYF	Tue, Nov 24, 2015	3.64	3.69	3.61	3.68
6201	NASDAQ	SHYF	Mon, Nov 23, 2015	3.72	3.72	3.63	3.67
6200	NASDAQ	SHYF	Fri, Nov 20, 2015	3.63	3.73	3.60	3.69
6199	NASDAQ	SHYF	Thu, Nov 19, 2015	3.60	3.66	3.60	3.65
6198	NASDAQ	SHYF	Wed, Nov 18, 2015	3.62	3.73	3.55	3.62
6197	NASDAQ	SHYF	Tue, Nov 17, 2015	3.58	3.64	3.50	3.55
6196	NASDAQ	SHYF	Mon, Nov 16, 2015	3.70	3.75	3.57	3.61
6195	NASDAQ	SHYF	Fri, Nov 13, 2015	3.88	3.88	3.65	3.70
6194	NASDAQ	SHYF	Thu, Nov 12, 2015	3.90	3.99	3.80	3.90
6193	NASDAQ	SHYF	Wed, Nov 11, 2015	3.87	4.01	3.83	3.93
6192	NASDAQ	SHYF	Tue, Nov 10, 2015	4.15	4.15	3.81	3.87
6191	NASDAQ	SHYF	Mon, Nov 9, 2015	3.71	4.20	3.71	4.19
6190	NASDAQ	SHYF	Fri, Nov 6, 2015	3.88	4.14	3.72	4.10
6189	NASDAQ	SHYF	Thu, Nov 5, 2015	3.90	3.99	3.44	3.89
6188	NASDAQ	SHYF	Wed, Nov 4, 2015	4.15	4.16	4.07	4.15
6187	NASDAQ	SHYF	Tue, Nov 3, 2015	4.12	4.19	4.09	4.14
6186	NASDAQ	SHYF	Mon, Nov 2, 2015	4.15	4.16	4.13	4.16
6185	NASDAQ	SHYF	Fri, Oct 30, 2015	4.15	4.20	4.08	4.13
6184	NASDAQ	SHYF	Thu, Oct 29, 2015	4.17	4.25	4.09	4.19
6183	NASDAQ	SHYF	Wed, Oct 28, 2015	4.10	4.26	4.10	4.22
6182	NASDAQ	SHYF	Tue, Oct 27, 2015	4.22	4.22	4.04	4.10
6181	NASDAQ	SHYF	Mon, Oct 26, 2015	4.41	4.41	4.19	4.24
6180	NASDAQ	SHYF	Fri, Oct 23, 2015	4.32	4.42	4.29	4.39
6179	NASDAQ	SHYF	Thu, Oct 22, 2015	4.43	4.46	4.29	4.31
6178	NASDAQ	SHYF	Wed, Oct 21, 2015	4.53	4.58	4.36	4.40
6177	NASDAQ	SHYF	Tue, Oct 20, 2015	4.56	4.64	4.52	4.55
6176	NASDAQ	SHYF	Mon, Oct 19, 2015	4.53	4.57	4.53	4.56
6175	NASDAQ	SHYF	Fri, Oct 16, 2015	4.54	4.58	4.51	4.58
6174	NASDAQ	SHYF	Thu, Oct 15, 2015	4.45	4.54	4.39	4.52
6173	NASDAQ	SHYF	Wed, Oct 14, 2015	4.45	4.45	4.38	4.40
6172	NASDAQ	SHYF	Tue, Oct 13, 2015	4.53	4.54	4.44	4.48
6171	NASDAQ	SHYF	Mon, Oct 12, 2015	4.53	4.57	4.41	4.52
6170	NASDAQ	SHYF	Fri, Oct 9, 2015	4.52	4.59	4.44	4.50
6169	NASDAQ	SHYF	Thu, Oct 8, 2015	4.51	4.65	4.45	4.56
6168	NASDAQ	SHYF	Wed, Oct 7, 2015	4.39	4.55	4.37	4.49
6167	NASDAQ	SHYF	Tue, Oct 6, 2015	4.13	4.37	4.13	4.35
6166	NASDAQ	SHYF	Mon, Oct 5, 2015	4.14	4.24	4.14	4.17
6165	NASDAQ	SHYF	Fri, Oct 2, 2015	4.05	4.17	3.93	4.13
6164	NASDAQ	SHYF	Thu, Oct 1, 2015	4.17	4.19	4.09	4.15
6163	NASDAQ	SHYF	Wed, Sep 30, 2015	4.12	4.18	4.07	4.13
6162	NASDAQ	SHYF	Tue, Sep 29, 2015	4.10	4.12	4.04	4.10
6161	NASDAQ	SHYF	Mon, Sep 28, 2015	4.11	4.23	4.02	4.09
6160	NASDAQ	SHYF	Fri, Sep 25, 2015	4.07	4.22	4.01	4.13
6159	NASDAQ	SHYF	Thu, Sep 24, 2015	4.08	4.08	4.01	4.03
6158	NASDAQ	SHYF	Wed, Sep 23, 2015	4.06	4.39	4.01	4.12
6157	NASDAQ	SHYF	Tue, Sep 22, 2015	4.13	4.16	4.01	4.03
6156	NASDAQ	SHYF	Mon, Sep 21, 2015	4.01	4.24	4.01	4.21
6155	NASDAQ	SHYF	Fri, Sep 18, 2015	4.01	4.04	3.84	3.98
6154	NASDAQ	SHYF	Thu, Sep 17, 2015	4.06	4.11	4.00	4.05
6153	NASDAQ	SHYF	Wed, Sep 16, 2015	4.15	4.16	4.07	4.08
6152	NASDAQ	SHYF	Tue, Sep 15, 2015	4.15	4.17	4.12	4.13
6151	NASDAQ	SHYF	Mon, Sep 14, 2015	4.19	4.19	4.07	4.14
6150	NASDAQ	SHYF	Fri, Sep 11, 2015	4.20	4.20	4.11	4.17
6149	NASDAQ	SHYF	Thu, Sep 10, 2015	4.20	4.26	4.20	4.22
6148	NASDAQ	SHYF	Wed, Sep 9, 2015	4.37	4.37	4.21	4.25
6147	NASDAQ	SHYF	Tue, Sep 8, 2015	4.39	4.40	4.26	4.35
6146	NASDAQ	SHYF	Fri, Sep 4, 2015	4.30	4.36	4.24	4.33
6145	NASDAQ	SHYF	Thu, Sep 3, 2015	4.36	4.42	4.30	4.34
6144	NASDAQ	SHYF	Wed, Sep 2, 2015	4.35	4.37	4.30	4.33
6143	NASDAQ	SHYF	Tue, Sep 1, 2015	4.28	4.40	4.28	4.33
6142	NASDAQ	SHYF	Mon, Aug 31, 2015	4.35	4.40	4.30	4.37
6141	NASDAQ	SHYF	Fri, Aug 28, 2015	4.34	4.38	4.28	4.35
6140	NASDAQ	SHYF	Thu, Aug 27, 2015	4.30	4.35	4.26	4.33
6139	NASDAQ	SHYF	Wed, Aug 26, 2015	4.31	4.68	4.18	4.30
6138	NASDAQ	SHYF	Tue, Aug 25, 2015	4.48	4.48	4.10	4.21
6137	NASDAQ	SHYF	Mon, Aug 24, 2015	4.30	4.46	4.25	4.37
6136	NASDAQ	SHYF	Fri, Aug 21, 2015	4.63	4.63	4.42	4.53
6135	NASDAQ	SHYF	Thu, Aug 20, 2015	4.62	4.70	4.61	4.65
6134	NASDAQ	SHYF	Wed, Aug 19, 2015	4.63	4.70	4.57	4.64
6133	NASDAQ	SHYF	Tue, Aug 18, 2015	4.74	4.75	4.64	4.67
6132	NASDAQ	SHYF	Mon, Aug 17, 2015	4.65	4.96	4.64	4.78
6131	NASDAQ	SHYF	Fri, Aug 14, 2015	4.80	4.80	4.66	4.68
6130	NASDAQ	SHYF	Thu, Aug 13, 2015	4.78	4.85	4.71	4.82
6129	NASDAQ	SHYF	Wed, Aug 12, 2015	4.86	4.89	4.67	4.79
6128	NASDAQ	SHYF	Tue, Aug 11, 2015	4.89	4.95	4.73	4.92
6127	NASDAQ	SHYF	Mon, Aug 10, 2015	4.73	4.88	4.66	4.88
6126	NASDAQ	SHYF	Fri, Aug 7, 2015	4.62	4.85	4.62	4.85
6125	NASDAQ	SHYF	Thu, Aug 6, 2015	4.56	4.70	4.48	4.67
6124	NASDAQ	SHYF	Wed, Aug 5, 2015	4.67	4.67	4.48	4.59
6123	NASDAQ	SHYF	Tue, Aug 4, 2015	4.46	4.50	4.31	4.40
6122	NASDAQ	SHYF	Mon, Aug 3, 2015	4.47	4.55	4.45	4.45
6121	NASDAQ	SHYF	Fri, Jul 31, 2015	4.25	4.49	4.24	4.44
6120	NASDAQ	SHYF	Thu, Jul 30, 2015	4.22	4.27	4.16	4.24
6119	NASDAQ	SHYF	Wed, Jul 29, 2015	4.20	4.24	4.13	4.20
6118	NASDAQ	SHYF	Tue, Jul 28, 2015	4.20	4.20	4.15	4.15
6117	NASDAQ	SHYF	Mon, Jul 27, 2015	4.18	4.26	4.16	4.18
6116	NASDAQ	SHYF	Fri, Jul 24, 2015	4.28	4.29	4.19	4.24
6115	NASDAQ	SHYF	Thu, Jul 23, 2015	4.28	4.38	4.24	4.28
6114	NASDAQ	SHYF	Wed, Jul 22, 2015	4.18	4.26	4.18	4.25
6113	NASDAQ	SHYF	Tue, Jul 21, 2015	4.28	4.28	4.19	4.19
6112	NASDAQ	SHYF	Mon, Jul 20, 2015	4.29	4.30	4.25	4.26
6111	NASDAQ	SHYF	Fri, Jul 17, 2015	4.28	4.38	4.19	4.30
6110	NASDAQ	SHYF	Thu, Jul 16, 2015	4.27	4.34	4.27	4.30
6109	NASDAQ	SHYF	Wed, Jul 15, 2015	4.40	4.49	4.28	4.31
6108	NASDAQ	SHYF	Tue, Jul 14, 2015	4.45	4.46	4.37	4.41
6107	NASDAQ	SHYF	Mon, Jul 13, 2015	4.38	4.56	4.38	4.42
6106	NASDAQ	SHYF	Fri, Jul 10, 2015	4.44	4.49	4.33	4.40
6105	NASDAQ	SHYF	Thu, Jul 9, 2015	4.55	4.56	4.39	4.40
6104	NASDAQ	SHYF	Wed, Jul 8, 2015	4.47	4.55	4.36	4.45
6103	NASDAQ	SHYF	Tue, Jul 7, 2015	4.50	4.57	4.42	4.54
6102	NASDAQ	SHYF	Mon, Jul 6, 2015	4.50	4.55	4.44	4.49
6101	NASDAQ	SHYF	Thu, Jul 2, 2015	4.56	4.61	4.47	4.53
6100	NASDAQ	SHYF	Wed, Jul 1, 2015	4.66	4.71	4.53	4.56
6099	NASDAQ	SHYF	Tue, Jun 30, 2015	4.62	4.63	4.51	4.58
6098	NASDAQ	SHYF	Mon, Jun 29, 2015	4.70	4.79	4.54	4.57
6097	NASDAQ	SHYF	Fri, Jun 26, 2015	4.98	5.00	4.70	4.76
6096	NASDAQ	SHYF	Thu, Jun 25, 2015	4.87	5.00	4.78	4.95
6095	NASDAQ	SHYF	Wed, Jun 24, 2015	4.94	4.94	4.77	4.82
6094	NASDAQ	SHYF	Tue, Jun 23, 2015	4.85	4.98	4.80	4.94
6093	NASDAQ	SHYF	Mon, Jun 22, 2015	4.94	4.99	4.78	4.86
6092	NASDAQ	SHYF	Fri, Jun 19, 2015	4.95	4.99	4.86	4.94
6091	NASDAQ	SHYF	Thu, Jun 18, 2015	4.75	4.97	4.69	4.95
6090	NASDAQ	SHYF	Wed, Jun 17, 2015	4.77	4.80	4.66	4.75
6089	NASDAQ	SHYF	Tue, Jun 16, 2015	4.71	4.84	4.66	4.78
6088	NASDAQ	SHYF	Mon, Jun 15, 2015	4.71	4.83	4.64	4.75
6087	NASDAQ	SHYF	Fri, Jun 12, 2015	4.76	4.80	4.67	4.77
6086	NASDAQ	SHYF	Thu, Jun 11, 2015	4.80	4.80	4.74	4.74
6085	NASDAQ	SHYF	Wed, Jun 10, 2015	4.80	4.87	4.76	4.79
6084	NASDAQ	SHYF	Tue, Jun 9, 2015	4.81	4.85	4.76	4.77
6083	NASDAQ	SHYF	Mon, Jun 8, 2015	4.76	4.92	4.71	4.82
6082	NASDAQ	SHYF	Fri, Jun 5, 2015	4.70	4.80	4.63	4.79
6081	NASDAQ	SHYF	Thu, Jun 4, 2015	4.56	4.79	4.56	4.66
6080	NASDAQ	SHYF	Wed, Jun 3, 2015	4.59	4.65	4.57	4.60
6079	NASDAQ	SHYF	Tue, Jun 2, 2015	4.55	4.63	4.53	4.58
6078	NASDAQ	SHYF	Mon, Jun 1, 2015	4.61	4.72	4.57	4.59
6077	NASDAQ	SHYF	Fri, May 29, 2015	4.57	4.62	4.51	4.56
6076	NASDAQ	SHYF	Thu, May 28, 2015	4.58	4.64	4.55	4.60
6075	NASDAQ	SHYF	Wed, May 27, 2015	4.46	4.60	4.41	4.59
6074	NASDAQ	SHYF	Tue, May 26, 2015	4.41	4.51	4.38	4.43
6073	NASDAQ	SHYF	Fri, May 22, 2015	4.33	4.51	4.32	4.42
6072	NASDAQ	SHYF	Thu, May 21, 2015	4.27	4.41	4.19	4.35
6071	NASDAQ	SHYF	Wed, May 20, 2015	4.50	4.50	4.22	4.24
6070	NASDAQ	SHYF	Tue, May 19, 2015	4.55	4.67	4.45	4.46
6069	NASDAQ	SHYF	Mon, May 18, 2015	4.62	4.73	4.59	4.60
6068	NASDAQ	SHYF	Fri, May 15, 2015	4.60	4.72	4.53	4.62
6067	NASDAQ	SHYF	Thu, May 14, 2015	4.50	4.64	4.44	4.59
6066	NASDAQ	SHYF	Wed, May 13, 2015	4.39	4.48	4.32	4.46
6065	NASDAQ	SHYF	Tue, May 12, 2015	4.40	4.40	4.25	4.26
6064	NASDAQ	SHYF	Mon, May 11, 2015	4.23	4.58	4.23	4.45
6063	NASDAQ	SHYF	Fri, May 8, 2015	4.40	4.40	4.19	4.26
6062	NASDAQ	SHYF	Thu, May 7, 2015	4.40	4.43	4.32	4.35
6061	NASDAQ	SHYF	Wed, May 6, 2015	4.56	4.69	4.38	4.41
6060	NASDAQ	SHYF	Tue, May 5, 2015	4.70	4.87	4.50	4.53
6059	NASDAQ	SHYF	Mon, May 4, 2015	4.70	4.77	4.60	4.71
6058	NASDAQ	SHYF	Fri, May 1, 2015	4.71	4.73	4.60	4.65
6057	NASDAQ	SHYF	Thu, Apr 30, 2015	4.85	4.90	4.66	4.71
6056	NASDAQ	SHYF	Wed, Apr 29, 2015	4.97	5.00	4.87	4.90
6055	NASDAQ	SHYF	Tue, Apr 28, 2015	5.02	5.06	4.95	4.99
6054	NASDAQ	SHYF	Mon, Apr 27, 2015	5.03	5.09	4.95	5.04
6053	NASDAQ	SHYF	Fri, Apr 24, 2015	5.00	5.05	4.97	5.04
6052	NASDAQ	SHYF	Thu, Apr 23, 2015	5.03	5.04	4.94	4.99
6051	NASDAQ	SHYF	Wed, Apr 22, 2015	5.02	5.04	4.99	5.02
6050	NASDAQ	SHYF	Tue, Apr 21, 2015	5.06	5.06	4.99	5.00
6049	NASDAQ	SHYF	Mon, Apr 20, 2015	4.84	5.05	4.84	5.02
6048	NASDAQ	SHYF	Fri, Apr 17, 2015	4.92	4.95	4.81	4.83
6047	NASDAQ	SHYF	Thu, Apr 16, 2015	4.91	5.01	4.90	4.95
6046	NASDAQ	SHYF	Wed, Apr 15, 2015	5.01	5.09	4.92	4.92
6045	NASDAQ	SHYF	Tue, Apr 14, 2015	4.95	5.06	4.86	4.98
6044	NASDAQ	SHYF	Mon, Apr 13, 2015	5.00	5.00	4.87	4.96
6043	NASDAQ	SHYF	Fri, Apr 10, 2015	5.00	5.01	4.87	4.97
6042	NASDAQ	SHYF	Thu, Apr 9, 2015	4.96	5.03	4.89	4.95
6041	NASDAQ	SHYF	Wed, Apr 8, 2015	4.88	5.06	4.88	5.02
6040	NASDAQ	SHYF	Tue, Apr 7, 2015	5.06	5.07	4.89	4.91
6039	NASDAQ	SHYF	Mon, Apr 6, 2015	4.84	5.11	4.84	5.07
6038	NASDAQ	SHYF	Thu, Apr 2, 2015	4.94	5.09	4.94	5.07
6037	NASDAQ	SHYF	Wed, Apr 1, 2015	4.85	4.97	4.81	4.93
6036	NASDAQ	SHYF	Tue, Mar 31, 2015	4.82	4.86	4.81	4.85
6035	NASDAQ	SHYF	Mon, Mar 30, 2015	4.86	4.90	4.81	4.86
6034	NASDAQ	SHYF	Fri, Mar 27, 2015	4.79	4.84	4.76	4.81
6033	NASDAQ	SHYF	Thu, Mar 26, 2015	4.75	4.95	4.60	4.80
6032	NASDAQ	SHYF	Wed, Mar 25, 2015	4.99	4.99	4.76	4.76
6031	NASDAQ	SHYF	Tue, Mar 24, 2015	4.98	5.01	4.86	4.98
6030	NASDAQ	SHYF	Mon, Mar 23, 2015	5.02	5.11	4.97	4.99
6029	NASDAQ	SHYF	Fri, Mar 20, 2015	5.13	5.21	5.00	5.03
6028	NASDAQ	SHYF	Thu, Mar 19, 2015	5.10	5.13	5.07	5.12
6027	NASDAQ	SHYF	Wed, Mar 18, 2015	5.07	5.13	4.95	5.10
6026	NASDAQ	SHYF	Tue, Mar 17, 2015	5.00	5.11	5.00	5.06
6025	NASDAQ	SHYF	Mon, Mar 16, 2015	4.96	5.02	4.91	5.01
6024	NASDAQ	SHYF	Fri, Mar 13, 2015	4.96	4.96	4.85	4.94
6023	NASDAQ	SHYF	Thu, Mar 12, 2015	4.73	4.98	4.73	4.95
6022	NASDAQ	SHYF	Wed, Mar 11, 2015	4.93	4.93	4.65	4.67
6021	NASDAQ	SHYF	Tue, Mar 10, 2015	4.87	4.97	4.83	4.92
6020	NASDAQ	SHYF	Mon, Mar 9, 2015	4.85	4.99	4.85	4.94
6019	NASDAQ	SHYF	Fri, Mar 6, 2015	4.83	4.90	4.76	4.82
6018	NASDAQ	SHYF	Thu, Mar 5, 2015	4.85	4.90	4.76	4.89
6017	NASDAQ	SHYF	Wed, Mar 4, 2015	4.83	4.94	4.81	4.83
6016	NASDAQ	SHYF	Tue, Mar 3, 2015	4.76	4.94	4.75	4.83
6015	NASDAQ	SHYF	Mon, Mar 2, 2015	4.96	5.02	4.74	4.77
6014	NASDAQ	SHYF	Fri, Feb 27, 2015	4.99	5.03	4.95	4.98
6013	NASDAQ	SHYF	Thu, Feb 26, 2015	5.17	5.18	4.99	5.00
6012	NASDAQ	SHYF	Wed, Feb 25, 2015	5.29	5.35	5.11	5.19
6011	NASDAQ	SHYF	Tue, Feb 24, 2015	5.07	5.31	5.07	5.29
6010	NASDAQ	SHYF	Mon, Feb 23, 2015	5.33	5.34	5.23	5.25
6009	NASDAQ	SHYF	Fri, Feb 20, 2015	5.45	5.45	5.34	5.35
6008	NASDAQ	SHYF	Thu, Feb 19, 2015	5.43	5.45	5.40	5.43
6007	NASDAQ	SHYF	Wed, Feb 18, 2015	5.43	5.49	5.31	5.47
6006	NASDAQ	SHYF	Tue, Feb 17, 2015	5.48	5.51	5.38	5.46
6005	NASDAQ	SHYF	Fri, Feb 13, 2015	5.48	5.50	5.39	5.46
6004	NASDAQ	SHYF	Thu, Feb 12, 2015	5.46	5.53	5.43	5.46
6003	NASDAQ	SHYF	Wed, Feb 11, 2015	5.44	5.59	5.39	5.40
6002	NASDAQ	SHYF	Tue, Feb 10, 2015	5.62	5.62	5.36	5.44
6001	NASDAQ	SHYF	Mon, Feb 9, 2015	5.51	5.68	5.42	5.55
6000	NASDAQ	SHYF	Fri, Feb 6, 2015	5.56	5.69	5.54	5.57
5999	NASDAQ	SHYF	Thu, Feb 5, 2015	5.43	5.55	5.43	5.54
5998	NASDAQ	SHYF	Wed, Feb 4, 2015	5.42	5.45	5.31	5.40
5997	NASDAQ	SHYF	Tue, Feb 3, 2015	5.28	5.42	5.26	5.41
5996	NASDAQ	SHYF	Mon, Feb 2, 2015	5.26	5.30	5.16	5.23
5995	NASDAQ	SHYF	Fri, Jan 30, 2015	5.31	5.35	5.16	5.21
5994	NASDAQ	SHYF	Thu, Jan 29, 2015	5.25	5.41	5.24	5.38
5993	NASDAQ	SHYF	Wed, Jan 28, 2015	5.40	5.40	5.13	5.25
5992	NASDAQ	SHYF	Tue, Jan 27, 2015	5.40	5.50	5.35	5.35
5991	NASDAQ	SHYF	Mon, Jan 26, 2015	5.39	5.49	5.37	5.43
5990	NASDAQ	SHYF	Fri, Jan 23, 2015	5.41	5.49	5.40	5.43
5989	NASDAQ	SHYF	Thu, Jan 22, 2015	5.36	5.48	5.30	5.48
5988	NASDAQ	SHYF	Wed, Jan 21, 2015	5.30	5.37	5.30	5.31
5987	NASDAQ	SHYF	Tue, Jan 20, 2015	5.33	5.39	5.30	5.33
5986	NASDAQ	SHYF	Fri, Jan 16, 2015	5.30	5.40	5.30	5.35
5985	NASDAQ	SHYF	Thu, Jan 15, 2015	5.47	5.47	5.30	5.30
5984	NASDAQ	SHYF	Wed, Jan 14, 2015	5.30	5.47	5.30	5.44
5983	NASDAQ	SHYF	Tue, Jan 13, 2015	5.40	5.43	5.29	5.32
5982	NASDAQ	SHYF	Mon, Jan 12, 2015	5.30	5.39	5.30	5.33
5981	NASDAQ	SHYF	Fri, Jan 9, 2015	5.38	5.38	5.30	5.31
5980	NASDAQ	SHYF	Thu, Jan 8, 2015	5.34	5.40	5.25	5.40
5979	NASDAQ	SHYF	Wed, Jan 7, 2015	5.30	5.32	5.25	5.28
5978	NASDAQ	SHYF	Tue, Jan 6, 2015	5.29	5.30	5.22	5.25
5977	NASDAQ	SHYF	Mon, Jan 5, 2015	5.32	5.42	5.25	5.28
5976	NASDAQ	SHYF	Fri, Jan 2, 2015	5.30	5.38	5.25	5.35
5975	NASDAQ	SHYF	Wed, Dec 31, 2014	5.41	5.41	5.22	5.26
5974	NASDAQ	SHYF	Tue, Dec 30, 2014	5.39	5.44	5.34	5.37
5973	NASDAQ	SHYF	Mon, Dec 29, 2014	5.30	5.44	5.27	5.44
5972	NASDAQ	SHYF	Fri, Dec 26, 2014	5.48	5.49	5.25	5.29
5971	NASDAQ	SHYF	Wed, Dec 24, 2014	5.41	5.48	5.31	5.42
5970	NASDAQ	SHYF	Tue, Dec 23, 2014	5.24	5.40	5.12	5.37
5969	NASDAQ	SHYF	Mon, Dec 22, 2014	5.10	5.30	5.10	5.25
5968	NASDAQ	SHYF	Fri, Dec 19, 2014	5.21	5.25	5.12	5.12
5967	NASDAQ	SHYF	Thu, Dec 18, 2014	5.27	5.28	5.16	5.23
5966	NASDAQ	SHYF	Wed, Dec 17, 2014	4.95	5.22	4.95	5.21
5965	NASDAQ	SHYF	Tue, Dec 16, 2014	4.95	5.15	4.95	4.95
5964	NASDAQ	SHYF	Mon, Dec 15, 2014	4.92	5.10	4.88	4.96
5963	NASDAQ	SHYF	Fri, Dec 12, 2014	4.92	5.11	4.89	4.92
5962	NASDAQ	SHYF	Thu, Dec 11, 2014	5.00	5.36	4.94	5.00
5961	NASDAQ	SHYF	Wed, Dec 10, 2014	5.11	5.11	4.89	4.91
5960	NASDAQ	SHYF	Tue, Dec 9, 2014	4.96	5.16	4.91	5.15
5959	NASDAQ	SHYF	Mon, Dec 8, 2014	5.10	5.16	5.00	5.00
5958	NASDAQ	SHYF	Fri, Dec 5, 2014	5.05	5.15	5.05	5.10
5957	NASDAQ	SHYF	Thu, Dec 4, 2014	5.07	5.20	5.01	5.08
5956	NASDAQ	SHYF	Wed, Dec 3, 2014	5.04	5.13	5.00	5.08
5955	NASDAQ	SHYF	Tue, Dec 2, 2014	4.89	5.06	4.89	5.06
5954	NASDAQ	SHYF	Mon, Dec 1, 2014	4.99	5.01	4.85	4.87
5953	NASDAQ	SHYF	Fri, Nov 28, 2014	5.09	5.15	4.99	5.01
5952	NASDAQ	SHYF	Wed, Nov 26, 2014	5.16	5.13	5.01	5.10
5951	NASDAQ	SHYF	Tue, Nov 25, 2014	5.28	5.28	5.13	5.17
5950	NASDAQ	SHYF	Mon, Nov 24, 2014	5.22	5.26	5.16	5.26
5949	NASDAQ	SHYF	Fri, Nov 21, 2014	5.41	5.41	5.15	5.17
5948	NASDAQ	SHYF	Thu, Nov 20, 2014	5.20	5.35	5.20	5.35
5947	NASDAQ	SHYF	Wed, Nov 19, 2014	5.38	5.38	5.15	5.24
5946	NASDAQ	SHYF	Tue, Nov 18, 2014	5.31	5.42	5.30	5.41
5945	NASDAQ	SHYF	Mon, Nov 17, 2014	5.28	5.55	5.25	5.27
5944	NASDAQ	SHYF	Fri, Nov 14, 2014	5.60	5.60	5.49	5.49
5943	NASDAQ	SHYF	Thu, Nov 13, 2014	5.55	5.55	5.51	5.54
5942	NASDAQ	SHYF	Wed, Nov 12, 2014	5.36	5.56	5.27	5.56
5941	NASDAQ	SHYF	Tue, Nov 11, 2014	5.50	5.56	5.36	5.36
5940	NASDAQ	SHYF	Mon, Nov 10, 2014	5.45	5.52	5.26	5.51
5939	NASDAQ	SHYF	Fri, Nov 7, 2014	5.56	5.59	5.34	5.49
5938	NASDAQ	SHYF	Thu, Nov 6, 2014	5.58	5.60	5.46	5.56
5937	NASDAQ	SHYF	Wed, Nov 5, 2014	5.48	5.60	5.36	5.59
5936	NASDAQ	SHYF	Tue, Nov 4, 2014	5.50	5.55	5.37	5.45
5935	NASDAQ	SHYF	Mon, Nov 3, 2014	5.71	5.71	5.38	5.51
5934	NASDAQ	SHYF	Fri, Oct 31, 2014	5.64	5.70	5.26	5.69
5933	NASDAQ	SHYF	Thu, Oct 30, 2014	5.30	5.50	5.15	5.48
5932	NASDAQ	SHYF	Wed, Oct 29, 2014	5.18	5.20	5.02	5.06
5931	NASDAQ	SHYF	Tue, Oct 28, 2014	4.97	5.24	4.94	5.19
5930	NASDAQ	SHYF	Mon, Oct 27, 2014	4.96	5.10	4.83	4.92
5929	NASDAQ	SHYF	Fri, Oct 24, 2014	5.04	5.13	4.97	5.03
5928	NASDAQ	SHYF	Thu, Oct 23, 2014	4.89	5.05	4.88	5.01
5927	NASDAQ	SHYF	Wed, Oct 22, 2014	4.91	4.94	4.79	4.82
5926	NASDAQ	SHYF	Tue, Oct 21, 2014	4.92	4.98	4.90	4.92
5925	NASDAQ	SHYF	Mon, Oct 20, 2014	4.81	4.95	4.81	4.90
5924	NASDAQ	SHYF	Fri, Oct 17, 2014	5.03	5.03	4.85	4.85
5923	NASDAQ	SHYF	Thu, Oct 16, 2014	5.09	5.24	4.89	4.94
5922	NASDAQ	SHYF	Wed, Oct 15, 2014	4.88	5.19	4.86	5.17
5921	NASDAQ	SHYF	Tue, Oct 14, 2014	5.01	5.10	4.88	4.96
5920	NASDAQ	SHYF	Mon, Oct 13, 2014	4.86	4.95	4.71	4.94
5919	NASDAQ	SHYF	Fri, Oct 10, 2014	4.79	5.01	4.73	4.85
5918	NASDAQ	SHYF	Thu, Oct 9, 2014	5.00	5.02	4.80	4.85
5917	NASDAQ	SHYF	Wed, Oct 8, 2014	4.72	5.05	4.72	5.01
5916	NASDAQ	SHYF	Tue, Oct 7, 2014	4.80	4.83	4.73	4.75
5915	NASDAQ	SHYF	Mon, Oct 6, 2014	4.90	4.95	4.73	4.81
5914	NASDAQ	SHYF	Fri, Oct 3, 2014	4.91	4.93	4.84	4.90
5913	NASDAQ	SHYF	Thu, Oct 2, 2014	4.62	4.87	4.57	4.84
5912	NASDAQ	SHYF	Wed, Oct 1, 2014	4.69	4.71	4.59	4.60
5911	NASDAQ	SHYF	Tue, Sep 30, 2014	4.79	4.80	4.66	4.67
5910	NASDAQ	SHYF	Mon, Sep 29, 2014	4.81	4.87	4.78	4.79
5909	NASDAQ	SHYF	Fri, Sep 26, 2014	4.91	4.96	4.85	4.88
5908	NASDAQ	SHYF	Thu, Sep 25, 2014	4.99	5.03	4.90	4.91
5907	NASDAQ	SHYF	Wed, Sep 24, 2014	5.12	5.15	4.94	5.07
5906	NASDAQ	SHYF	Tue, Sep 23, 2014	5.20	5.24	5.08	5.09
5905	NASDAQ	SHYF	Mon, Sep 22, 2014	5.39	5.39	5.22	5.23
5904	NASDAQ	SHYF	Fri, Sep 19, 2014	5.37	5.48	5.20	5.45
5903	NASDAQ	SHYF	Thu, Sep 18, 2014	5.35	5.39	5.29	5.35
5902	NASDAQ	SHYF	Wed, Sep 17, 2014	5.31	5.48	5.30	5.34
5901	NASDAQ	SHYF	Tue, Sep 16, 2014	5.26	5.33	5.24	5.33
5900	NASDAQ	SHYF	Mon, Sep 15, 2014	5.37	5.37	5.22	5.26
5899	NASDAQ	SHYF	Fri, Sep 12, 2014	5.52	5.52	5.37	5.40
5898	NASDAQ	SHYF	Thu, Sep 11, 2014	5.36	5.54	5.36	5.54
5897	NASDAQ	SHYF	Wed, Sep 10, 2014	5.35	5.41	5.32	5.41
5896	NASDAQ	SHYF	Tue, Sep 9, 2014	5.55	5.55	5.34	5.36
5895	NASDAQ	SHYF	Mon, Sep 8, 2014	5.67	5.67	5.49	5.55
5894	NASDAQ	SHYF	Fri, Sep 5, 2014	5.47	5.67	5.36	5.65
5893	NASDAQ	SHYF	Thu, Sep 4, 2014	5.40	5.48	5.36	5.47
5892	NASDAQ	SHYF	Wed, Sep 3, 2014	5.40	5.43	5.28	5.41
5891	NASDAQ	SHYF	Tue, Sep 2, 2014	5.26	5.39	5.22	5.39
5890	NASDAQ	SHYF	Fri, Aug 29, 2014	5.23	5.24	5.17	5.22
5889	NASDAQ	SHYF	Thu, Aug 28, 2014	5.16	5.25	5.11	5.23
5888	NASDAQ	SHYF	Wed, Aug 27, 2014	5.20	5.21	5.16	5.17
5887	NASDAQ	SHYF	Tue, Aug 26, 2014	5.18	5.23	5.14	5.17
5886	NASDAQ	SHYF	Mon, Aug 25, 2014	5.11	5.19	5.11	5.19
5885	NASDAQ	SHYF	Fri, Aug 22, 2014	5.09	5.16	5.08	5.09
5884	NASDAQ	SHYF	Thu, Aug 21, 2014	5.13	5.13	5.03	5.12
5883	NASDAQ	SHYF	Wed, Aug 20, 2014	5.16	5.17	5.04	5.16
5882	NASDAQ	SHYF	Tue, Aug 19, 2014	5.08	5.20	4.98	5.18
5881	NASDAQ	SHYF	Mon, Aug 18, 2014	5.03	5.08	4.96	5.08
5880	NASDAQ	SHYF	Fri, Aug 15, 2014	4.90	5.09	4.79	4.95
5879	NASDAQ	SHYF	Thu, Aug 14, 2014	4.69	4.82	4.69	4.82
5878	NASDAQ	SHYF	Wed, Aug 13, 2014	4.67	4.74	4.66	4.68
5877	NASDAQ	SHYF	Tue, Aug 12, 2014	4.74	4.80	4.66	4.67
5876	NASDAQ	SHYF	Mon, Aug 11, 2014	4.80	4.88	4.73	4.78
5875	NASDAQ	SHYF	Fri, Aug 8, 2014	4.56	4.77	4.56	4.75
5874	NASDAQ	SHYF	Thu, Aug 7, 2014	4.53	4.61	4.51	4.56
5873	NASDAQ	SHYF	Wed, Aug 6, 2014	4.46	4.53	4.44	4.51
5872	NASDAQ	SHYF	Tue, Aug 5, 2014	4.37	4.58	4.33	4.46
5871	NASDAQ	SHYF	Mon, Aug 4, 2014	4.32	4.44	4.31	4.38
5870	NASDAQ	SHYF	Fri, Aug 1, 2014	4.32	4.36	4.28	4.32
5869	NASDAQ	SHYF	Thu, Jul 31, 2014	4.29	4.35	4.26	4.30
5868	NASDAQ	SHYF	Wed, Jul 30, 2014	4.38	4.41	4.29	4.34
5867	NASDAQ	SHYF	Tue, Jul 29, 2014	4.48	4.51	4.31	4.32
5866	NASDAQ	SHYF	Mon, Jul 28, 2014	4.53	4.55	4.41	4.47
5865	NASDAQ	SHYF	Fri, Jul 25, 2014	4.51	4.63	4.51	4.52
5864	NASDAQ	SHYF	Thu, Jul 24, 2014	4.64	4.69	4.56	4.58
5863	NASDAQ	SHYF	Wed, Jul 23, 2014	4.64	4.67	4.58	4.60
5862	NASDAQ	SHYF	Tue, Jul 22, 2014	4.55	4.72	4.52	4.61
5861	NASDAQ	SHYF	Mon, Jul 21, 2014	4.50	4.59	4.49	4.53
5860	NASDAQ	SHYF	Fri, Jul 18, 2014	4.49	4.60	4.49	4.56
5859	NASDAQ	SHYF	Thu, Jul 17, 2014	4.50	4.58	4.49	4.51
5858	NASDAQ	SHYF	Wed, Jul 16, 2014	4.55	4.69	4.53	4.54
5857	NASDAQ	SHYF	Tue, Jul 15, 2014	4.63	4.63	4.50	4.55
5856	NASDAQ	SHYF	Mon, Jul 14, 2014	4.61	4.69	4.57	4.65
5855	NASDAQ	SHYF	Fri, Jul 11, 2014	4.47	4.62	4.47	4.56
5854	NASDAQ	SHYF	Thu, Jul 10, 2014	4.43	4.59	4.43	4.50
5853	NASDAQ	SHYF	Wed, Jul 9, 2014	4.64	4.72	4.55	4.56
5852	NASDAQ	SHYF	Tue, Jul 8, 2014	4.58	4.64	4.55	4.60
5851	NASDAQ	SHYF	Mon, Jul 7, 2014	4.78	4.79	4.59	4.62
5850	NASDAQ	SHYF	Thu, Jul 3, 2014	4.74	4.81	4.73	4.78
5849	NASDAQ	SHYF	Wed, Jul 2, 2014	4.62	4.76	4.61	4.69
5848	NASDAQ	SHYF	Tue, Jul 1, 2014	4.75	4.76	4.58	4.65
5847	NASDAQ	SHYF	Mon, Jun 30, 2014	4.86	4.90	4.48	4.54
5846	NASDAQ	SHYF	Fri, Jun 27, 2014	4.73	4.89	4.69	4.84
5845	NASDAQ	SHYF	Thu, Jun 26, 2014	4.75	4.86	4.69	4.77
5844	NASDAQ	SHYF	Wed, Jun 25, 2014	4.86	4.86	4.59	4.76
5843	NASDAQ	SHYF	Tue, Jun 24, 2014	5.07	5.24	5.00	5.03
5842	NASDAQ	SHYF	Mon, Jun 23, 2014	5.16	5.16	5.02	5.10
5841	NASDAQ	SHYF	Fri, Jun 20, 2014	5.17	5.21	5.10	5.17
5840	NASDAQ	SHYF	Thu, Jun 19, 2014	5.45	5.45	5.09	5.17
5839	NASDAQ	SHYF	Wed, Jun 18, 2014	5.36	5.40	5.22	5.40
5838	NASDAQ	SHYF	Tue, Jun 17, 2014	5.21	5.40	5.17	5.38
5837	NASDAQ	SHYF	Mon, Jun 16, 2014	5.03	5.28	5.03	5.18
5836	NASDAQ	SHYF	Fri, Jun 13, 2014	5.11	5.14	5.03	5.05
5835	NASDAQ	SHYF	Thu, Jun 12, 2014	5.12	5.16	5.06	5.07
5834	NASDAQ	SHYF	Wed, Jun 11, 2014	5.26	5.26	5.13	5.16
5833	NASDAQ	SHYF	Tue, Jun 10, 2014	5.25	5.36	5.17	5.31
5832	NASDAQ	SHYF	Mon, Jun 9, 2014	5.15	5.30	5.13	5.29
5831	NASDAQ	SHYF	Fri, Jun 6, 2014	5.14	5.23	4.95	5.15
5830	NASDAQ	SHYF	Thu, Jun 5, 2014	4.84	5.10	4.81	5.10
5829	NASDAQ	SHYF	Wed, Jun 4, 2014	4.75	4.89	4.75	4.84
5828	NASDAQ	SHYF	Tue, Jun 3, 2014	4.79	4.98	4.78	4.80
5827	NASDAQ	SHYF	Mon, Jun 2, 2014	4.94	5.03	4.80	4.82
5826	NASDAQ	SHYF	Fri, May 30, 2014	5.10	5.10	4.93	4.94
5825	NASDAQ	SHYF	Thu, May 29, 2014	5.19	5.19	4.98	5.08
5824	NASDAQ	SHYF	Wed, May 28, 2014	5.21	5.21	5.11	5.14
5823	NASDAQ	SHYF	Tue, May 27, 2014	5.10	5.25	5.08	5.24
5822	NASDAQ	SHYF	Fri, May 23, 2014	4.97	5.15	4.97	5.11
5821	NASDAQ	SHYF	Thu, May 22, 2014	4.86	5.02	4.81	4.94
5820	NASDAQ	SHYF	Wed, May 21, 2014	4.90	4.93	4.78	4.85
5819	NASDAQ	SHYF	Tue, May 20, 2014	4.96	4.99	4.82	4.88
5818	NASDAQ	SHYF	Mon, May 19, 2014	4.90	5.04	4.90	5.00
5817	NASDAQ	SHYF	Fri, May 16, 2014	4.87	4.99	4.85	4.93
5816	NASDAQ	SHYF	Thu, May 15, 2014	4.85	4.97	4.82	4.87
5815	NASDAQ	SHYF	Wed, May 14, 2014	5.17	5.27	4.89	4.90
5814	NASDAQ	SHYF	Tue, May 13, 2014	5.19	5.28	5.11	5.20
5813	NASDAQ	SHYF	Mon, May 12, 2014	4.94	5.34	4.91	5.24
5812	NASDAQ	SHYF	Fri, May 9, 2014	4.69	4.96	4.63	4.93
5811	NASDAQ	SHYF	Thu, May 8, 2014	4.89	4.98	4.70	4.70
5810	NASDAQ	SHYF	Wed, May 7, 2014	4.95	5.04	4.85	4.88
5809	NASDAQ	SHYF	Tue, May 6, 2014	5.07	5.10	4.95	5.00
5808	NASDAQ	SHYF	Mon, May 5, 2014	5.04	5.17	5.03	5.10
5807	NASDAQ	SHYF	Fri, May 2, 2014	5.26	5.38	5.03	5.10
5806	NASDAQ	SHYF	Thu, May 1, 2014	5.28	5.33	5.08	5.23
5805	NASDAQ	SHYF	Wed, Apr 30, 2014	5.16	5.33	5.11	5.31
5804	NASDAQ	SHYF	Tue, Apr 29, 2014	5.23	5.27	5.16	5.20
5803	NASDAQ	SHYF	Mon, Apr 28, 2014	5.04	5.24	4.97	5.17
5802	NASDAQ	SHYF	Fri, Apr 25, 2014	5.13	5.17	4.95	5.03
5801	NASDAQ	SHYF	Thu, Apr 24, 2014	5.28	5.32	5.11	5.17
5800	NASDAQ	SHYF	Wed, Apr 23, 2014	5.40	5.40	5.23	5.26
5799	NASDAQ	SHYF	Tue, Apr 22, 2014	5.37	5.54	5.26	5.47
5798	NASDAQ	SHYF	Mon, Apr 21, 2014	5.29	5.45	5.19	5.34
5797	NASDAQ	SHYF	Thu, Apr 17, 2014	5.16	5.39	5.14	5.30
5796	NASDAQ	SHYF	Wed, Apr 16, 2014	5.13	5.21	5.08	5.20
5795	NASDAQ	SHYF	Tue, Apr 15, 2014	5.28	5.29	5.01	5.11
5794	NASDAQ	SHYF	Mon, Apr 14, 2014	5.44	5.44	5.08	5.22
5793	NASDAQ	SHYF	Fri, Apr 11, 2014	5.32	5.51	5.31	5.40
5792	NASDAQ	SHYF	Thu, Apr 10, 2014	5.55	5.55	5.33	5.40
5791	NASDAQ	SHYF	Wed, Apr 9, 2014	5.42	5.57	5.36	5.55
5790	NASDAQ	SHYF	Tue, Apr 8, 2014	5.14	5.46	5.13	5.37
5789	NASDAQ	SHYF	Mon, Apr 7, 2014	5.19	5.23	5.01	5.11
5788	NASDAQ	SHYF	Fri, Apr 4, 2014	5.36	5.36	4.94	5.19
5787	NASDAQ	SHYF	Thu, Apr 3, 2014	5.32	5.34	5.15	5.29
5786	NASDAQ	SHYF	Wed, Apr 2, 2014	5.33	5.43	5.25	5.32
5785	NASDAQ	SHYF	Tue, Apr 1, 2014	5.15	5.36	5.15	5.30
5784	NASDAQ	SHYF	Mon, Mar 31, 2014	5.11	5.27	5.11	5.14
5783	NASDAQ	SHYF	Fri, Mar 28, 2014	5.12	5.34	5.00	5.10
5782	NASDAQ	SHYF	Thu, Mar 27, 2014	5.04	5.25	5.04	5.13
5781	NASDAQ	SHYF	Wed, Mar 26, 2014	5.29	5.34	5.03	5.03
5780	NASDAQ	SHYF	Tue, Mar 25, 2014	5.29	5.41	5.20	5.22
5779	NASDAQ	SHYF	Mon, Mar 24, 2014	5.39	5.44	5.18	5.26
5778	NASDAQ	SHYF	Fri, Mar 21, 2014	5.43	5.49	5.29	5.36
5777	NASDAQ	SHYF	Thu, Mar 20, 2014	5.39	5.52	5.35	5.39
5776	NASDAQ	SHYF	Wed, Mar 19, 2014	5.52	5.55	5.36	5.42
5775	NASDAQ	SHYF	Tue, Mar 18, 2014	5.41	5.56	5.36	5.55
5774	NASDAQ	SHYF	Mon, Mar 17, 2014	5.42	5.52	5.34	5.43
5773	NASDAQ	SHYF	Fri, Mar 14, 2014	5.38	5.46	5.29	5.36
5772	NASDAQ	SHYF	Thu, Mar 13, 2014	5.58	5.70	5.28	5.37
5771	NASDAQ	SHYF	Wed, Mar 12, 2014	5.50	5.63	5.45	5.58
5770	NASDAQ	SHYF	Tue, Mar 11, 2014	5.66	5.70	5.50	5.55
5769	NASDAQ	SHYF	Mon, Mar 10, 2014	5.62	5.75	5.50	5.67
5768	NASDAQ	SHYF	Fri, Mar 7, 2014	5.77	5.82	5.64	5.66
5767	NASDAQ	SHYF	Thu, Mar 6, 2014	5.74	5.77	5.60	5.74
5766	NASDAQ	SHYF	Wed, Mar 5, 2014	5.67	5.80	5.67	5.75
5765	NASDAQ	SHYF	Tue, Mar 4, 2014	5.59	5.94	5.59	5.70
5764	NASDAQ	SHYF	Mon, Mar 3, 2014	5.61	5.67	5.30	5.50
5763	NASDAQ	SHYF	Fri, Feb 28, 2014	5.75	5.87	5.65	5.67
5762	NASDAQ	SHYF	Thu, Feb 27, 2014	5.75	5.78	5.67	5.71
5761	NASDAQ	SHYF	Wed, Feb 26, 2014	5.67	5.80	5.66	5.78
5760	NASDAQ	SHYF	Tue, Feb 25, 2014	5.80	5.81	5.60	5.64
5759	NASDAQ	SHYF	Mon, Feb 24, 2014	5.59	5.85	5.53	5.82
5758	NASDAQ	SHYF	Fri, Feb 21, 2014	5.64	5.73	5.44	5.59
5757	NASDAQ	SHYF	Thu, Feb 20, 2014	5.38	5.65	5.38	5.60
5756	NASDAQ	SHYF	Wed, Feb 19, 2014	5.68	5.84	5.38	5.38
5755	NASDAQ	SHYF	Tue, Feb 18, 2014	5.73	5.85	5.63	5.72
5754	NASDAQ	SHYF	Fri, Feb 14, 2014	5.54	5.71	5.49	5.59
5753	NASDAQ	SHYF	Thu, Feb 13, 2014	5.16	5.61	5.16	5.53
5752	NASDAQ	SHYF	Wed, Feb 12, 2014	5.18	5.30	5.13	5.20
5751	NASDAQ	SHYF	Tue, Feb 11, 2014	5.25	5.35	5.05	5.16
5750	NASDAQ	SHYF	Mon, Feb 10, 2014	5.59	5.59	5.36	5.40
5749	NASDAQ	SHYF	Fri, Feb 7, 2014	5.55	5.69	5.47	5.57
5748	NASDAQ	SHYF	Thu, Feb 6, 2014	5.46	5.61	5.43	5.55
5747	NASDAQ	SHYF	Wed, Feb 5, 2014	5.50	5.73	5.36	5.43
5746	NASDAQ	SHYF	Tue, Feb 4, 2014	5.49	5.62	5.42	5.56
5745	NASDAQ	SHYF	Mon, Feb 3, 2014	5.76	5.86	5.37	5.48
5744	NASDAQ	SHYF	Fri, Jan 31, 2014	5.79	5.87	5.66	5.75
5743	NASDAQ	SHYF	Wed, Jan 29, 2014	5.98	6.12	5.77	5.89
5742	NASDAQ	SHYF	Tue, Jan 28, 2014	6.02	6.20	5.91	6.02
5741	NASDAQ	SHYF	Mon, Jan 27, 2014	6.24	6.24	6.00	6.06
5740	NASDAQ	SHYF	Fri, Jan 24, 2014	6.49	6.49	6.13	6.25
5739	NASDAQ	SHYF	Thu, Jan 23, 2014	6.69	6.70	6.51	6.56
5738	NASDAQ	SHYF	Wed, Jan 22, 2014	6.77	6.77	6.60	6.73
5737	NASDAQ	SHYF	Tue, Jan 21, 2014	6.81	6.81	6.59	6.74
5736	NASDAQ	SHYF	Fri, Jan 17, 2014	6.73	6.87	6.69	6.74
5735	NASDAQ	SHYF	Thu, Jan 16, 2014	6.61	6.80	6.61	6.75
5734	NASDAQ	SHYF	Wed, Jan 15, 2014	6.57	6.67	6.56	6.64
5733	NASDAQ	SHYF	Tue, Jan 14, 2014	6.42	6.57	6.42	6.56
5732	NASDAQ	SHYF	Mon, Jan 13, 2014	6.67	6.69	6.31	6.42
5731	NASDAQ	SHYF	Fri, Jan 10, 2014	6.80	6.80	6.51	6.67
5730	NASDAQ	SHYF	Thu, Jan 9, 2014	6.77	6.78	6.70	6.78
5729	NASDAQ	SHYF	Wed, Jan 8, 2014	6.72	6.78	6.66	6.72
5728	NASDAQ	SHYF	Tue, Jan 7, 2014	6.72	6.83	6.72	6.75
5727	NASDAQ	SHYF	Mon, Jan 6, 2014	6.71	6.74	6.64	6.70
5726	NASDAQ	SHYF	Fri, Jan 3, 2014	6.70	6.79	6.59	6.70
5725	NASDAQ	SHYF	Thu, Jan 2, 2014	6.69	6.79	6.50	6.71
5724	NASDAQ	SHYF	Tue, Dec 31, 2013	6.89	6.95	6.67	6.70
5723	NASDAQ	SHYF	Mon, Dec 30, 2013	6.85	6.99	6.82	6.86
5722	NASDAQ	SHYF	Fri, Dec 27, 2013	6.82	6.89	6.76	6.85
5721	NASDAQ	SHYF	Thu, Dec 26, 2013	6.79	6.95	6.72	6.77
5720	NASDAQ	SHYF	Tue, Dec 24, 2013	6.61	6.79	6.55	6.71
5719	NASDAQ	SHYF	Mon, Dec 23, 2013	6.67	6.81	6.50	6.61
5718	NASDAQ	SHYF	Fri, Dec 20, 2013	6.49	6.74	6.49	6.65
5717	NASDAQ	SHYF	Thu, Dec 19, 2013	6.63	6.68	6.45	6.45
5716	NASDAQ	SHYF	Wed, Dec 18, 2013	6.46	6.68	6.39	6.65
5715	NASDAQ	SHYF	Tue, Dec 17, 2013	6.60	6.73	6.41	6.43
5714	NASDAQ	SHYF	Mon, Dec 16, 2013	6.79	6.86	6.60	6.62
5713	NASDAQ	SHYF	Fri, Dec 13, 2013	6.75	6.83	6.72	6.78
5712	NASDAQ	SHYF	Thu, Dec 12, 2013	6.65	6.76	6.58	6.71
5711	NASDAQ	SHYF	Wed, Dec 11, 2013	6.62	6.75	6.53	6.65
5710	NASDAQ	SHYF	Tue, Dec 10, 2013	6.88	6.93	6.55	6.58
5709	NASDAQ	SHYF	Mon, Dec 9, 2013	6.99	7.05	6.86	6.91
5708	NASDAQ	SHYF	Fri, Dec 6, 2013	7.09	7.09	6.88	7.00
5707	NASDAQ	SHYF	Thu, Dec 5, 2013	6.93	7.01	6.81	6.99
5706	NASDAQ	SHYF	Wed, Dec 4, 2013	7.02	7.11	6.91	6.95
5705	NASDAQ	SHYF	Tue, Dec 3, 2013	7.04	7.18	7.00	7.03
5704	NASDAQ	SHYF	Mon, Dec 2, 2013	6.89	7.08	6.82	7.07
5703	NASDAQ	SHYF	Fri, Nov 29, 2013	6.77	6.98	6.75	6.91
5702	NASDAQ	SHYF	Wed, Nov 27, 2013	6.59	6.79	6.59	6.76
5701	NASDAQ	SHYF	Tue, Nov 26, 2013	6.68	6.70	6.43	6.54
5700	NASDAQ	SHYF	Mon, Nov 25, 2013	6.63	6.73	6.55	6.65
5699	NASDAQ	SHYF	Fri, Nov 22, 2013	6.51	6.61	6.43	6.60
5698	NASDAQ	SHYF	Thu, Nov 21, 2013	6.44	6.57	6.44	6.49
5697	NASDAQ	SHYF	Wed, Nov 20, 2013	6.42	6.57	6.35	6.38
5696	NASDAQ	SHYF	Tue, Nov 19, 2013	6.50	6.59	6.30	6.35
5695	NASDAQ	SHYF	Mon, Nov 18, 2013	6.36	6.62	6.36	6.48
5694	NASDAQ	SHYF	Fri, Nov 15, 2013	6.30	6.36	6.30	6.31
5693	NASDAQ	SHYF	Thu, Nov 14, 2013	6.46	6.49	6.30	6.31
5692	NASDAQ	SHYF	Wed, Nov 13, 2013	6.22	6.45	6.21	6.44
5691	NASDAQ	SHYF	Tue, Nov 12, 2013	6.17	6.27	6.16	6.27
5690	NASDAQ	SHYF	Mon, Nov 11, 2013	6.16	6.19	6.10	6.17
5689	NASDAQ	SHYF	Fri, Nov 8, 2013	5.97	6.14	5.94	6.14
5688	NASDAQ	SHYF	Thu, Nov 7, 2013	6.34	6.34	5.98	5.99
5687	NASDAQ	SHYF	Wed, Nov 6, 2013	6.66	6.66	6.32	6.33
5686	NASDAQ	SHYF	Tue, Nov 5, 2013	6.76	6.76	6.50	6.64
5685	NASDAQ	SHYF	Mon, Nov 4, 2013	6.75	6.85	6.71	6.81
5684	NASDAQ	SHYF	Fri, Nov 1, 2013	6.77	6.79	6.71	6.71
5683	NASDAQ	SHYF	Thu, Oct 31, 2013	6.73	6.96	6.69	6.78
5682	NASDAQ	SHYF	Wed, Oct 30, 2013	6.60	6.80	6.59	6.72
5681	NASDAQ	SHYF	Tue, Oct 29, 2013	6.11	6.88	6.10	6.66
5680	NASDAQ	SHYF	Mon, Oct 28, 2013	6.93	6.97	6.80	6.85
5679	NASDAQ	SHYF	Fri, Oct 25, 2013	7.02	7.02	6.79	6.93
5678	NASDAQ	SHYF	Thu, Oct 24, 2013	6.74	7.00	6.74	6.99
5677	NASDAQ	SHYF	Wed, Oct 23, 2013	6.61	6.80	6.61	6.74
5676	NASDAQ	SHYF	Tue, Oct 22, 2013	6.58	6.74	6.56	6.67
5675	NASDAQ	SHYF	Mon, Oct 21, 2013	6.55	6.64	6.48	6.53
5674	NASDAQ	SHYF	Fri, Oct 18, 2013	6.51	6.60	6.43	6.55
5673	NASDAQ	SHYF	Thu, Oct 17, 2013	6.40	6.50	6.40	6.47
5672	NASDAQ	SHYF	Wed, Oct 16, 2013	6.27	6.45	6.27	6.44
5671	NASDAQ	SHYF	Tue, Oct 15, 2013	6.29	6.30	6.21	6.24
5670	NASDAQ	SHYF	Mon, Oct 14, 2013	6.23	6.30	6.23	6.29
5669	NASDAQ	SHYF	Fri, Oct 11, 2013	6.10	6.30	6.10	6.26
5668	NASDAQ	SHYF	Thu, Oct 10, 2013	6.20	6.22	6.08	6.13
5667	NASDAQ	SHYF	Wed, Oct 9, 2013	6.09	6.20	6.04	6.10
5666	NASDAQ	SHYF	Tue, Oct 8, 2013	6.10	6.10	6.00	6.05
5665	NASDAQ	SHYF	Mon, Oct 7, 2013	6.08	6.10	6.05	6.09
5664	NASDAQ	SHYF	Fri, Oct 4, 2013	6.13	6.23	6.11	6.16
5663	NASDAQ	SHYF	Thu, Oct 3, 2013	6.13	6.19	6.08	6.16
5662	NASDAQ	SHYF	Wed, Oct 2, 2013	6.25	6.25	6.09	6.12
5661	NASDAQ	SHYF	Tue, Oct 1, 2013	6.05	6.28	6.03	6.28
5660	NASDAQ	SHYF	Mon, Sep 30, 2013	6.05	6.10	6.00	6.07
5659	NASDAQ	SHYF	Fri, Sep 27, 2013	6.20	6.20	6.08	6.10
5658	NASDAQ	SHYF	Thu, Sep 26, 2013	6.30	6.31	6.17	6.25
5657	NASDAQ	SHYF	Wed, Sep 25, 2013	6.28	6.34	6.11	6.27
5656	NASDAQ	SHYF	Tue, Sep 24, 2013	6.12	6.34	6.05	6.25
5655	NASDAQ	SHYF	Mon, Sep 23, 2013	6.13	6.16	6.01	6.10
5654	NASDAQ	SHYF	Fri, Sep 20, 2013	6.13	6.15	6.07	6.10
5653	NASDAQ	SHYF	Thu, Sep 19, 2013	6.25	6.26	6.10	6.13
5652	NASDAQ	SHYF	Wed, Sep 18, 2013	6.15	6.25	6.12	6.25
5651	NASDAQ	SHYF	Tue, Sep 17, 2013	6.09	6.19	6.01	6.19
5650	NASDAQ	SHYF	Mon, Sep 16, 2013	6.16	6.17	6.01	6.07
5649	NASDAQ	SHYF	Fri, Sep 13, 2013	6.07	6.20	6.00	6.12
5648	NASDAQ	SHYF	Thu, Sep 12, 2013	6.01	6.09	6.01	6.04
5647	NASDAQ	SHYF	Wed, Sep 11, 2013	6.20	6.20	6.03	6.05
5646	NASDAQ	SHYF	Tue, Sep 10, 2013	6.14	6.25	6.05	6.23
5645	NASDAQ	SHYF	Mon, Sep 9, 2013	5.99	6.15	5.98	6.12
5644	NASDAQ	SHYF	Fri, Sep 6, 2013	6.10	6.10	5.81	5.99
5643	NASDAQ	SHYF	Thu, Sep 5, 2013	6.00	6.10	6.00	6.09
5642	NASDAQ	SHYF	Wed, Sep 4, 2013	5.85	6.03	5.73	6.01
5641	NASDAQ	SHYF	Tue, Sep 3, 2013	5.79	5.86	5.69	5.84
5640	NASDAQ	SHYF	Fri, Aug 30, 2013	6.01	6.01	5.65	5.71
5639	NASDAQ	SHYF	Thu, Aug 29, 2013	5.97	6.05	5.97	6.03
5638	NASDAQ	SHYF	Wed, Aug 28, 2013	6.10	6.14	5.94	5.98
5637	NASDAQ	SHYF	Tue, Aug 27, 2013	6.00	6.13	6.00	6.09
5636	NASDAQ	SHYF	Mon, Aug 26, 2013	5.98	6.15	5.98	6.09
5635	NASDAQ	SHYF	Fri, Aug 23, 2013	5.93	6.02	5.93	5.98
5634	NASDAQ	SHYF	Thu, Aug 22, 2013	5.77	5.96	5.67	5.93
5633	NASDAQ	SHYF	Wed, Aug 21, 2013	5.71	5.85	5.68	5.77
5632	NASDAQ	SHYF	Tue, Aug 20, 2013	5.67	5.86	5.66	5.75
5631	NASDAQ	SHYF	Mon, Aug 19, 2013	5.53	5.72	5.32	5.67
5630	NASDAQ	SHYF	Fri, Aug 16, 2013	5.65	5.76	5.50	5.51
5629	NASDAQ	SHYF	Thu, Aug 15, 2013	5.81	5.81	5.67	5.68
5628	NASDAQ	SHYF	Wed, Aug 14, 2013	5.87	5.96	5.82	5.92
5627	NASDAQ	SHYF	Tue, Aug 13, 2013	5.89	5.98	5.87	5.89
5626	NASDAQ	SHYF	Mon, Aug 12, 2013	5.76	5.91	5.76	5.90
5625	NASDAQ	SHYF	Fri, Aug 9, 2013	5.96	5.97	5.75	5.80
5624	NASDAQ	SHYF	Thu, Aug 8, 2013	5.94	6.03	5.88	5.97
5623	NASDAQ	SHYF	Wed, Aug 7, 2013	5.99	5.99	5.88	5.92
5622	NASDAQ	SHYF	Tue, Aug 6, 2013	6.02	6.05	5.94	6.02
5621	NASDAQ	SHYF	Mon, Aug 5, 2013	5.87	6.05	5.70	6.04
5620	NASDAQ	SHYF	Fri, Aug 2, 2013	5.98	6.06	5.90	5.95
5619	NASDAQ	SHYF	Thu, Aug 1, 2013	6.05	6.22	5.99	6.02
5618	NASDAQ	SHYF	Wed, Jul 31, 2013	6.15	6.15	5.99	6.06
5617	NASDAQ	SHYF	Tue, Jul 30, 2013	6.13	6.29	6.08	6.11
5616	NASDAQ	SHYF	Mon, Jul 29, 2013	6.19	6.20	6.07	6.08
5615	NASDAQ	SHYF	Fri, Jul 26, 2013	6.24	6.26	6.16	6.22
5614	NASDAQ	SHYF	Thu, Jul 25, 2013	6.15	6.32	6.00	6.31
5613	NASDAQ	SHYF	Wed, Jul 24, 2013	6.27	6.29	6.15	6.18
5612	NASDAQ	SHYF	Tue, Jul 23, 2013	6.31	6.31	6.22	6.22
5611	NASDAQ	SHYF	Mon, Jul 22, 2013	6.26	6.33	6.17	6.32
5610	NASDAQ	SHYF	Fri, Jul 19, 2013	6.30	6.33	6.24	6.30
5609	NASDAQ	SHYF	Thu, Jul 18, 2013	6.31	6.39	6.23	6.31
5608	NASDAQ	SHYF	Wed, Jul 17, 2013	6.30	6.32	6.09	6.30
5607	NASDAQ	SHYF	Tue, Jul 16, 2013	6.29	6.31	6.18	6.24
5606	NASDAQ	SHYF	Mon, Jul 15, 2013	6.30	6.32	6.16	6.30
5605	NASDAQ	SHYF	Fri, Jul 12, 2013	6.24	6.30	6.09	6.29
5604	NASDAQ	SHYF	Thu, Jul 11, 2013	6.30	6.30	6.11	6.23
5603	NASDAQ	SHYF	Wed, Jul 10, 2013	6.25	6.28	6.22	6.27
5602	NASDAQ	SHYF	Tue, Jul 9, 2013	6.30	6.30	6.20	6.25
5601	NASDAQ	SHYF	Mon, Jul 8, 2013	6.30	6.32	6.24	6.30
5600	NASDAQ	SHYF	Fri, Jul 5, 2013	6.30	6.30	6.23	6.29
5599	NASDAQ	SHYF	Wed, Jul 3, 2013	6.14	6.30	6.14	6.22
5598	NASDAQ	SHYF	Tue, Jul 2, 2013	6.17	6.22	6.15	6.21
5597	NASDAQ	SHYF	Mon, Jul 1, 2013	6.17	6.30	6.16	6.19
5596	NASDAQ	SHYF	Fri, Jun 28, 2013	6.17	6.25	6.09	6.12
5595	NASDAQ	SHYF	Thu, Jun 27, 2013	6.04	6.24	6.00	6.18
5594	NASDAQ	SHYF	Wed, Jun 26, 2013	5.84	6.05	5.80	6.00
5593	NASDAQ	SHYF	Tue, Jun 25, 2013	5.77	5.84	5.72	5.77
5592	NASDAQ	SHYF	Mon, Jun 24, 2013	5.86	5.86	5.55	5.68
5591	NASDAQ	SHYF	Fri, Jun 21, 2013	5.78	5.95	5.76	5.93
5590	NASDAQ	SHYF	Thu, Jun 20, 2013	5.89	5.95	5.70	5.76
5589	NASDAQ	SHYF	Wed, Jun 19, 2013	6.09	6.10	5.85	6.00
5588	NASDAQ	SHYF	Tue, Jun 18, 2013	5.93	6.15	5.93	6.12
5587	NASDAQ	SHYF	Mon, Jun 17, 2013	6.02	6.02	5.85	5.90
5586	NASDAQ	SHYF	Fri, Jun 14, 2013	6.07	6.07	5.92	5.98
5585	NASDAQ	SHYF	Thu, Jun 13, 2013	5.91	6.08	5.90	6.07
5584	NASDAQ	SHYF	Wed, Jun 12, 2013	6.06	6.12	5.90	5.92
5583	NASDAQ	SHYF	Tue, Jun 11, 2013	6.09	6.15	5.94	5.99
5582	NASDAQ	SHYF	Mon, Jun 10, 2013	6.06	6.14	5.98	6.09
5581	NASDAQ	SHYF	Fri, Jun 7, 2013	5.97	6.04	5.89	5.99
5580	NASDAQ	SHYF	Thu, Jun 6, 2013	5.96	5.98	5.68	5.90
5579	NASDAQ	SHYF	Wed, Jun 5, 2013	6.00	6.04	5.96	5.98
5578	NASDAQ	SHYF	Tue, Jun 4, 2013	6.25	6.29	5.90	6.03
5577	NASDAQ	SHYF	Mon, Jun 3, 2013	6.09	6.25	6.01	6.23
5576	NASDAQ	SHYF	Fri, May 31, 2013	5.90	6.13	5.76	6.05
5575	NASDAQ	SHYF	Thu, May 30, 2013	6.00	6.10	5.94	5.97
5574	NASDAQ	SHYF	Wed, May 29, 2013	5.86	5.99	5.83	5.98
5573	NASDAQ	SHYF	Tue, May 28, 2013	5.85	5.94	5.47	5.93
5572	NASDAQ	SHYF	Fri, May 24, 2013	5.73	5.82	5.62	5.78
5571	NASDAQ	SHYF	Thu, May 23, 2013	5.44	5.78	5.44	5.77
5570	NASDAQ	SHYF	Wed, May 22, 2013	5.74	5.82	5.50	5.52
5569	NASDAQ	SHYF	Tue, May 21, 2013	5.82	5.90	5.65	5.75
5568	NASDAQ	SHYF	Mon, May 20, 2013	5.82	5.89	5.67	5.85
5567	NASDAQ	SHYF	Fri, May 17, 2013	5.71	5.90	5.71	5.83
5566	NASDAQ	SHYF	Thu, May 16, 2013	5.66	5.70	5.57	5.69
5565	NASDAQ	SHYF	Wed, May 15, 2013	5.58	5.73	5.54	5.69
5564	NASDAQ	SHYF	Tue, May 14, 2013	5.65	5.67	5.57	5.62
5563	NASDAQ	SHYF	Mon, May 13, 2013	5.58	5.71	5.56	5.64
5562	NASDAQ	SHYF	Fri, May 10, 2013	5.60	5.64	5.46	5.61
5561	NASDAQ	SHYF	Thu, May 9, 2013	5.57	5.76	5.51	5.64
5560	NASDAQ	SHYF	Wed, May 8, 2013	5.12	5.84	5.12	5.57
5559	NASDAQ	SHYF	Tue, May 7, 2013	5.37	5.44	5.36	5.43
5558	NASDAQ	SHYF	Mon, May 6, 2013	5.30	5.37	5.27	5.36
5557	NASDAQ	SHYF	Fri, May 3, 2013	5.29	5.36	5.23	5.32
5556	NASDAQ	SHYF	Thu, May 2, 2013	5.23	5.37	5.13	5.23
5555	NASDAQ	SHYF	Wed, May 1, 2013	5.27	5.33	5.16	5.19
5554	NASDAQ	SHYF	Tue, Apr 30, 2013	5.18	5.33	5.18	5.32
5553	NASDAQ	SHYF	Mon, Apr 29, 2013	5.18	5.21	5.16	5.21
5552	NASDAQ	SHYF	Fri, Apr 26, 2013	5.22	5.22	5.15	5.18
5551	NASDAQ	SHYF	Thu, Apr 25, 2013	5.40	5.49	5.23	5.24
5550	NASDAQ	SHYF	Wed, Apr 24, 2013	5.21	5.36	5.17	5.36
5549	NASDAQ	SHYF	Tue, Apr 23, 2013	5.21	5.26	5.11	5.26
5548	NASDAQ	SHYF	Mon, Apr 22, 2013	5.27	5.27	5.09	5.12
5547	NASDAQ	SHYF	Fri, Apr 19, 2013	5.09	5.29	5.09	5.28
5546	NASDAQ	SHYF	Thu, Apr 18, 2013	5.11	5.16	5.01	5.09
5545	NASDAQ	SHYF	Wed, Apr 17, 2013	5.18	5.34	5.05	5.08
5544	NASDAQ	SHYF	Tue, Apr 16, 2013	5.42	5.45	5.22	5.24
5543	NASDAQ	SHYF	Mon, Apr 15, 2013	5.35	5.38	5.33	5.35
5542	NASDAQ	SHYF	Fri, Apr 12, 2013	5.28	5.36	5.25	5.35
5541	NASDAQ	SHYF	Thu, Apr 11, 2013	5.32	5.35	5.29	5.34
5540	NASDAQ	SHYF	Wed, Apr 10, 2013	5.26	5.34	5.20	5.32
5539	NASDAQ	SHYF	Tue, Apr 9, 2013	5.23	5.27	5.21	5.22
5538	NASDAQ	SHYF	Mon, Apr 8, 2013	5.04	5.23	5.03	5.23
5537	NASDAQ	SHYF	Fri, Apr 5, 2013	4.95	5.10	4.90	5.05
5536	NASDAQ	SHYF	Thu, Apr 4, 2013	5.15	5.17	5.03	5.06
5535	NASDAQ	SHYF	Wed, Apr 3, 2013	5.18	5.23	5.12	5.15
5534	NASDAQ	SHYF	Tue, Apr 2, 2013	5.40	5.41	5.16	5.18
5533	NASDAQ	SHYF	Mon, Apr 1, 2013	5.30	5.37	5.29	5.34
5532	NASDAQ	SHYF	Thu, Mar 28, 2013	5.35	5.36	5.30	5.31
5531	NASDAQ	SHYF	Wed, Mar 27, 2013	5.17	5.38	5.17	5.32
5530	NASDAQ	SHYF	Tue, Mar 26, 2013	5.46	5.46	5.13	5.21
5529	NASDAQ	SHYF	Mon, Mar 25, 2013	5.41	5.44	5.30	5.40
5528	NASDAQ	SHYF	Fri, Mar 22, 2013	5.45	5.45	5.35	5.38
5527	NASDAQ	SHYF	Thu, Mar 21, 2013	5.37	5.46	5.34	5.39
5526	NASDAQ	SHYF	Wed, Mar 20, 2013	5.45	5.49	5.34	5.45
5525	NASDAQ	SHYF	Tue, Mar 19, 2013	5.45	5.50	5.41	5.44
5524	NASDAQ	SHYF	Mon, Mar 18, 2013	5.33	5.50	5.30	5.45
5523	NASDAQ	SHYF	Fri, Mar 15, 2013	5.45	5.52	5.42	5.44
5522	NASDAQ	SHYF	Thu, Mar 14, 2013	5.42	5.48	5.29	5.47
5521	NASDAQ	SHYF	Wed, Mar 13, 2013	5.32	5.44	5.32	5.41
5520	NASDAQ	SHYF	Tue, Mar 12, 2013	5.43	5.45	5.32	5.33
5519	NASDAQ	SHYF	Mon, Mar 11, 2013	5.47	5.48	5.36	5.43
5518	NASDAQ	SHYF	Fri, Mar 8, 2013	5.56	5.56	5.34	5.51
5517	NASDAQ	SHYF	Thu, Mar 7, 2013	5.38	5.52	5.24	5.50
5516	NASDAQ	SHYF	Wed, Mar 6, 2013	5.23	5.40	5.09	5.40
5515	NASDAQ	SHYF	Tue, Mar 5, 2013	5.30	5.40	5.16	5.19
5514	NASDAQ	SHYF	Mon, Mar 4, 2013	5.27	5.50	5.21	5.24
5513	NASDAQ	SHYF	Fri, Mar 1, 2013	5.23	5.33	5.15	5.27
5512	NASDAQ	SHYF	Thu, Feb 28, 2013	5.53	5.58	5.29	5.29
5511	NASDAQ	SHYF	Wed, Feb 27, 2013	5.42	5.64	5.42	5.55
5510	NASDAQ	SHYF	Tue, Feb 26, 2013	5.38	5.46	5.30	5.44
5509	NASDAQ	SHYF	Mon, Feb 25, 2013	5.75	5.75	5.32	5.33
5508	NASDAQ	SHYF	Fri, Feb 22, 2013	5.77	5.77	5.66	5.70
5507	NASDAQ	SHYF	Thu, Feb 21, 2013	5.80	5.89	5.65	5.74
5506	NASDAQ	SHYF	Wed, Feb 20, 2013	5.90	5.95	5.81	5.81
5505	NASDAQ	SHYF	Tue, Feb 19, 2013	5.74	5.95	5.73	5.90
5504	NASDAQ	SHYF	Fri, Feb 15, 2013	5.55	5.76	5.52	5.74
5503	NASDAQ	SHYF	Thu, Feb 14, 2013	5.21	5.64	5.21	5.51
5502	NASDAQ	SHYF	Wed, Feb 13, 2013	5.31	5.39	5.23	5.28
5501	NASDAQ	SHYF	Tue, Feb 12, 2013	5.50	5.51	5.34	5.37
5500	NASDAQ	SHYF	Mon, Feb 11, 2013	5.46	5.54	5.46	5.52
5499	NASDAQ	SHYF	Fri, Feb 8, 2013	5.58	5.62	5.46	5.48
5498	NASDAQ	SHYF	Thu, Feb 7, 2013	5.62	5.62	5.55	5.55
5497	NASDAQ	SHYF	Wed, Feb 6, 2013	5.44	5.65	5.44	5.64
5496	NASDAQ	SHYF	Tue, Feb 5, 2013	5.48	5.53	5.43	5.50
5495	NASDAQ	SHYF	Mon, Feb 4, 2013	5.64	5.64	5.40	5.43
5494	NASDAQ	SHYF	Fri, Feb 1, 2013	5.69	5.75	5.62	5.70
5493	NASDAQ	SHYF	Thu, Jan 31, 2013	5.49	5.72	5.48	5.67
5492	NASDAQ	SHYF	Wed, Jan 30, 2013	5.57	5.65	5.47	5.48
5491	NASDAQ	SHYF	Tue, Jan 29, 2013	5.47	5.70	5.47	5.60
5490	NASDAQ	SHYF	Mon, Jan 28, 2013	5.50	5.56	5.41	5.49
5489	NASDAQ	SHYF	Fri, Jan 25, 2013	5.58	5.59	5.44	5.47
5488	NASDAQ	SHYF	Thu, Jan 24, 2013	5.57	5.63	5.50	5.53
5487	NASDAQ	SHYF	Wed, Jan 23, 2013	5.65	5.66	5.56	5.58
5486	NASDAQ	SHYF	Tue, Jan 22, 2013	5.48	5.65	5.45	5.62
5485	NASDAQ	SHYF	Fri, Jan 18, 2013	5.41	5.51	5.41	5.46
5484	NASDAQ	SHYF	Thu, Jan 17, 2013	5.41	5.45	5.36	5.41
5483	NASDAQ	SHYF	Wed, Jan 16, 2013	5.39	5.43	5.35	5.37
5482	NASDAQ	SHYF	Tue, Jan 15, 2013	5.22	5.42	5.22	5.42
5481	NASDAQ	SHYF	Mon, Jan 14, 2013	5.15	5.27	5.13	5.25
5480	NASDAQ	SHYF	Fri, Jan 11, 2013	5.32	5.40	5.22	5.26
5479	NASDAQ	SHYF	Thu, Jan 10, 2013	5.14	5.32	5.07	5.31
5478	NASDAQ	SHYF	Wed, Jan 9, 2013	5.15	5.25	5.06	5.13
5477	NASDAQ	SHYF	Tue, Jan 8, 2013	5.35	5.35	5.08	5.15
5476	NASDAQ	SHYF	Mon, Jan 7, 2013	5.42	5.42	5.17	5.36
5475	NASDAQ	SHYF	Fri, Jan 4, 2013	5.56	5.65	5.47	5.48
5474	NASDAQ	SHYF	Thu, Jan 3, 2013	5.37	5.52	5.29	5.52
5473	NASDAQ	SHYF	Wed, Jan 2, 2013	5.13	5.39	5.09	5.36
5472	NASDAQ	SHYF	Mon, Dec 31, 2012	4.88	5.01	4.88	4.92
5471	NASDAQ	SHYF	Fri, Dec 28, 2012	5.11	5.11	4.88	4.90
5470	NASDAQ	SHYF	Thu, Dec 27, 2012	5.23	5.23	5.08	5.13
5469	NASDAQ	SHYF	Wed, Dec 26, 2012	5.13	5.32	5.10	5.21
5468	NASDAQ	SHYF	Mon, Dec 24, 2012	4.97	5.27	4.97	5.10
5467	NASDAQ	SHYF	Fri, Dec 21, 2012	5.12	5.40	5.07	5.33
5466	NASDAQ	SHYF	Thu, Dec 20, 2012	5.10	5.23	5.08	5.19
5465	NASDAQ	SHYF	Wed, Dec 19, 2012	5.12	5.15	5.03	5.11
5464	NASDAQ	SHYF	Tue, Dec 18, 2012	4.97	5.15	4.92	5.14
5463	NASDAQ	SHYF	Mon, Dec 17, 2012	4.75	4.95	4.70	4.95
5462	NASDAQ	SHYF	Fri, Dec 14, 2012	4.72	4.77	4.66	4.70
5461	NASDAQ	SHYF	Thu, Dec 13, 2012	4.91	4.95	4.72	4.72
5460	NASDAQ	SHYF	Wed, Dec 12, 2012	4.94	4.99	4.86	4.89
5459	NASDAQ	SHYF	Tue, Dec 11, 2012	4.84	4.93	4.78	4.93
5458	NASDAQ	SHYF	Mon, Dec 10, 2012	4.71	4.80	4.70	4.78
5457	NASDAQ	SHYF	Fri, Dec 7, 2012	4.84	4.84	4.67	4.70
5456	NASDAQ	SHYF	Thu, Dec 6, 2012	4.91	4.93	4.65	4.79
5455	NASDAQ	SHYF	Wed, Dec 5, 2012	5.00	5.00	4.89	4.90
5454	NASDAQ	SHYF	Tue, Dec 4, 2012	5.03	5.03	4.80	4.96
5453	NASDAQ	SHYF	Mon, Dec 3, 2012	5.00	5.05	4.87	5.04
5452	NASDAQ	SHYF	Fri, Nov 30, 2012	4.82	4.99	4.75	4.93
5451	NASDAQ	SHYF	Thu, Nov 29, 2012	4.73	4.80	4.68	4.80
5450	NASDAQ	SHYF	Wed, Nov 28, 2012	4.55	4.70	4.54	4.65
5449	NASDAQ	SHYF	Tue, Nov 27, 2012	4.70	4.78	4.51	4.56
5448	NASDAQ	SHYF	Mon, Nov 26, 2012	4.74	4.79	4.65	4.70
5447	NASDAQ	SHYF	Fri, Nov 23, 2012	4.63	4.75	4.53	4.74
5446	NASDAQ	SHYF	Wed, Nov 21, 2012	4.49	4.64	4.49	4.60
5445	NASDAQ	SHYF	Tue, Nov 20, 2012	4.58	4.66	4.35	4.48
5444	NASDAQ	SHYF	Mon, Nov 19, 2012	4.57	4.69	4.53	4.61
5443	NASDAQ	SHYF	Fri, Nov 16, 2012	4.51	4.60	4.45	4.49
5442	NASDAQ	SHYF	Thu, Nov 15, 2012	4.59	4.75	4.51	4.52
5441	NASDAQ	SHYF	Wed, Nov 14, 2012	4.75	4.84	4.55	4.60
5440	NASDAQ	SHYF	Tue, Nov 13, 2012	4.80	4.92	4.73	4.74
5439	NASDAQ	SHYF	Mon, Nov 12, 2012	4.84	5.00	4.73	4.85
5438	NASDAQ	SHYF	Fri, Nov 9, 2012	4.59	4.88	4.59	4.83
5437	NASDAQ	SHYF	Thu, Nov 8, 2012	4.77	4.82	4.57	4.57
5436	NASDAQ	SHYF	Wed, Nov 7, 2012	4.88	4.98	4.77	4.78
5435	NASDAQ	SHYF	Tue, Nov 6, 2012	4.90	5.07	4.90	4.98
5434	NASDAQ	SHYF	Mon, Nov 5, 2012	4.71	4.99	4.65	4.92
5433	NASDAQ	SHYF	Fri, Nov 2, 2012	4.70	4.84	4.70	4.75
5432	NASDAQ	SHYF	Thu, Nov 1, 2012	4.71	4.74	4.62	4.68
5431	NASDAQ	SHYF	Wed, Oct 31, 2012	4.79	4.80	4.59	4.70
5430	NASDAQ	SHYF	Fri, Oct 26, 2012	4.89	4.89	4.79	4.80
5429	NASDAQ	SHYF	Thu, Oct 25, 2012	4.92	4.92	4.76	4.88
5428	NASDAQ	SHYF	Wed, Oct 24, 2012	4.77	4.94	4.76	4.84
5427	NASDAQ	SHYF	Tue, Oct 23, 2012	4.80	4.85	4.72	4.75
5426	NASDAQ	SHYF	Mon, Oct 22, 2012	4.83	4.91	4.80	4.86
5425	NASDAQ	SHYF	Fri, Oct 19, 2012	4.93	5.03	4.80	4.82
5424	NASDAQ	SHYF	Thu, Oct 18, 2012	5.19	5.19	4.97	4.97
5423	NASDAQ	SHYF	Wed, Oct 17, 2012	5.10	5.18	5.10	5.18
5422	NASDAQ	SHYF	Tue, Oct 16, 2012	5.11	5.15	5.05	5.11
5421	NASDAQ	SHYF	Mon, Oct 15, 2012	5.12	5.12	5.00	5.08
5420	NASDAQ	SHYF	Fri, Oct 12, 2012	5.11	5.24	5.05	5.11
5419	NASDAQ	SHYF	Thu, Oct 11, 2012	5.11	5.17	5.05	5.12
5418	NASDAQ	SHYF	Wed, Oct 10, 2012	5.15	5.17	4.98	5.04
5417	NASDAQ	SHYF	Tue, Oct 9, 2012	5.30	5.30	5.15	5.17
5416	NASDAQ	SHYF	Mon, Oct 8, 2012	5.26	5.40	5.22	5.31
5415	NASDAQ	SHYF	Fri, Oct 5, 2012	5.17	5.35	5.15	5.31
5414	NASDAQ	SHYF	Thu, Oct 4, 2012	5.13	5.17	5.04	5.15
5413	NASDAQ	SHYF	Wed, Oct 3, 2012	5.00	5.18	5.00	5.08
5412	NASDAQ	SHYF	Tue, Oct 2, 2012	5.18	5.18	4.99	5.02
5411	NASDAQ	SHYF	Mon, Oct 1, 2012	5.03	5.22	5.03	5.14
5410	NASDAQ	SHYF	Fri, Sep 28, 2012	5.14	5.14	5.00	5.00
5409	NASDAQ	SHYF	Thu, Sep 27, 2012	5.07	5.23	5.07	5.18
5408	NASDAQ	SHYF	Wed, Sep 26, 2012	5.11	5.16	4.96	5.02
5407	NASDAQ	SHYF	Tue, Sep 25, 2012	5.25	5.34	5.09	5.10
5406	NASDAQ	SHYF	Mon, Sep 24, 2012	5.12	5.29	5.05	5.20
5405	NASDAQ	SHYF	Fri, Sep 21, 2012	5.26	5.26	5.07	5.15
5404	NASDAQ	SHYF	Thu, Sep 20, 2012	5.22	5.29	5.08	5.15
5403	NASDAQ	SHYF	Wed, Sep 19, 2012	5.33	5.33	5.20	5.25
5402	NASDAQ	SHYF	Tue, Sep 18, 2012	5.40	5.40	5.26	5.29
5401	NASDAQ	SHYF	Mon, Sep 17, 2012	5.30	5.43	5.22	5.42
5400	NASDAQ	SHYF	Fri, Sep 14, 2012	5.23	5.39	5.08	5.36
5399	NASDAQ	SHYF	Thu, Sep 13, 2012	5.03	5.20	4.89	5.18
5398	NASDAQ	SHYF	Wed, Sep 12, 2012	5.05	5.06	4.89	5.03
5397	NASDAQ	SHYF	Tue, Sep 11, 2012	5.04	5.09	5.00	5.05
5396	NASDAQ	SHYF	Mon, Sep 10, 2012	5.11	5.12	5.02	5.04
5395	NASDAQ	SHYF	Fri, Sep 7, 2012	5.11	5.18	5.05	5.13
5394	NASDAQ	SHYF	Thu, Sep 6, 2012	5.05	5.23	4.92	5.08
5393	NASDAQ	SHYF	Wed, Sep 5, 2012	5.23	5.23	4.90	5.00
5392	NASDAQ	SHYF	Tue, Sep 4, 2012	5.00	5.10	4.97	5.01
5391	NASDAQ	SHYF	Fri, Aug 31, 2012	5.05	5.13	4.96	4.99
5390	NASDAQ	SHYF	Thu, Aug 30, 2012	5.05	5.05	4.97	4.98
5389	NASDAQ	SHYF	Wed, Aug 29, 2012	5.00	5.10	5.00	5.09
5388	NASDAQ	SHYF	Tue, Aug 28, 2012	5.00	5.03	4.96	5.00
5387	NASDAQ	SHYF	Mon, Aug 27, 2012	5.11	5.11	4.97	5.05
5386	NASDAQ	SHYF	Fri, Aug 24, 2012	5.20	5.20	5.00	5.10
5385	NASDAQ	SHYF	Thu, Aug 23, 2012	5.21	5.25	5.15	5.23
5384	NASDAQ	SHYF	Wed, Aug 22, 2012	5.17	5.30	5.10	5.23
5383	NASDAQ	SHYF	Tue, Aug 21, 2012	5.30	5.39	5.17	5.20
5382	NASDAQ	SHYF	Mon, Aug 20, 2012	5.22	5.28	5.08	5.28
5381	NASDAQ	SHYF	Fri, Aug 17, 2012	4.97	5.25	4.96	5.25
5380	NASDAQ	SHYF	Thu, Aug 16, 2012	4.95	5.00	4.85	4.99
5379	NASDAQ	SHYF	Wed, Aug 15, 2012	4.83	5.00	4.83	4.94
5378	NASDAQ	SHYF	Tue, Aug 14, 2012	4.95	5.10	4.82	4.84
5377	NASDAQ	SHYF	Mon, Aug 13, 2012	4.89	4.97	4.82	4.92
5376	NASDAQ	SHYF	Fri, Aug 10, 2012	5.06	5.06	4.85	4.86
5375	NASDAQ	SHYF	Thu, Aug 9, 2012	5.18	5.24	5.04	5.07
5374	NASDAQ	SHYF	Wed, Aug 8, 2012	5.21	5.29	5.20	5.21
5373	NASDAQ	SHYF	Tue, Aug 7, 2012	5.35	5.39	5.25	5.26
5372	NASDAQ	SHYF	Mon, Aug 6, 2012	5.14	5.40	5.07	5.28
5371	NASDAQ	SHYF	Fri, Aug 3, 2012	5.10	5.23	5.07	5.15
5370	NASDAQ	SHYF	Thu, Aug 2, 2012	5.40	5.40	4.98	4.98
5369	NASDAQ	SHYF	Wed, Aug 1, 2012	5.15	5.15	4.81	4.83
5368	NASDAQ	SHYF	Tue, Jul 31, 2012	5.00	5.15	4.81	5.10
5367	NASDAQ	SHYF	Mon, Jul 30, 2012	5.05	5.10	4.98	5.04
5366	NASDAQ	SHYF	Fri, Jul 27, 2012	4.75	5.07	4.61	5.06
5365	NASDAQ	SHYF	Thu, Jul 26, 2012	5.01	5.01	4.71	4.72
5364	NASDAQ	SHYF	Wed, Jul 25, 2012	5.00	5.02	4.88	4.89
5363	NASDAQ	SHYF	Tue, Jul 24, 2012	5.17	5.19	4.91	4.93
5362	NASDAQ	SHYF	Mon, Jul 23, 2012	5.28	5.34	5.00	5.12
5361	NASDAQ	SHYF	Fri, Jul 20, 2012	5.41	5.45	5.35	5.43
5360	NASDAQ	SHYF	Thu, Jul 19, 2012	5.49	5.58	5.41	5.50
5359	NASDAQ	SHYF	Wed, Jul 18, 2012	5.34	5.48	5.34	5.48
5358	NASDAQ	SHYF	Tue, Jul 17, 2012	5.45	5.45	5.33	5.33
5357	NASDAQ	SHYF	Mon, Jul 16, 2012	5.42	5.47	5.36	5.39
5356	NASDAQ	SHYF	Fri, Jul 13, 2012	5.35	5.45	5.30	5.43
5355	NASDAQ	SHYF	Thu, Jul 12, 2012	5.33	5.38	5.20	5.30
5354	NASDAQ	SHYF	Wed, Jul 11, 2012	5.38	5.43	5.33	5.38
5353	NASDAQ	SHYF	Tue, Jul 10, 2012	5.46	5.46	5.29	5.35
5352	NASDAQ	SHYF	Mon, Jul 9, 2012	5.45	5.45	5.33	5.39
5351	NASDAQ	SHYF	Fri, Jul 6, 2012	5.40	5.49	5.29	5.47
5350	NASDAQ	SHYF	Thu, Jul 5, 2012	5.47	5.50	5.41	5.47
5349	NASDAQ	SHYF	Tue, Jul 3, 2012	5.37	5.49	5.36	5.49
5348	NASDAQ	SHYF	Mon, Jul 2, 2012	5.24	5.37	5.14	5.37
5347	NASDAQ	SHYF	Fri, Jun 29, 2012	5.24	5.26	5.13	5.24
5346	NASDAQ	SHYF	Thu, Jun 28, 2012	5.07	5.10	4.95	5.10
5345	NASDAQ	SHYF	Wed, Jun 27, 2012	4.95	5.11	4.81	5.11
5344	NASDAQ	SHYF	Tue, Jun 26, 2012	4.86	4.96	4.82	4.92
5343	NASDAQ	SHYF	Mon, Jun 25, 2012	4.68	4.88	4.56	4.83
5342	NASDAQ	SHYF	Fri, Jun 22, 2012	4.62	4.78	4.62	4.77
5341	NASDAQ	SHYF	Thu, Jun 21, 2012	4.87	4.88	4.53	4.56
5340	NASDAQ	SHYF	Wed, Jun 20, 2012	4.82	4.94	4.69	4.86
5339	NASDAQ	SHYF	Tue, Jun 19, 2012	4.70	4.82	4.67	4.81
5338	NASDAQ	SHYF	Mon, Jun 18, 2012	4.74	4.74	4.58	4.66
5337	NASDAQ	SHYF	Fri, Jun 15, 2012	4.62	4.80	4.54	4.78
5336	NASDAQ	SHYF	Thu, Jun 14, 2012	4.54	4.71	4.52	4.63
5335	NASDAQ	SHYF	Wed, Jun 13, 2012	4.50	4.58	4.47	4.52
5334	NASDAQ	SHYF	Tue, Jun 12, 2012	4.51	4.59	4.41	4.55
5333	NASDAQ	SHYF	Mon, Jun 11, 2012	4.75	4.84	4.46	4.46
5332	NASDAQ	SHYF	Fri, Jun 8, 2012	4.66	4.75	4.48	4.73
5331	NASDAQ	SHYF	Thu, Jun 7, 2012	4.75	4.75	4.58	4.68
5330	NASDAQ	SHYF	Wed, Jun 6, 2012	4.41	4.67	4.41	4.65
5329	NASDAQ	SHYF	Tue, Jun 5, 2012	4.38	4.51	4.32	4.35
5328	NASDAQ	SHYF	Mon, Jun 4, 2012	4.24	4.46	4.19	4.43
5327	NASDAQ	SHYF	Fri, Jun 1, 2012	4.36	4.36	4.20	4.20
5326	NASDAQ	SHYF	Thu, May 31, 2012	4.35	4.59	4.31	4.50
5325	NASDAQ	SHYF	Wed, May 30, 2012	4.25	4.39	4.20	4.33
5324	NASDAQ	SHYF	Tue, May 29, 2012	4.26	4.32	4.16	4.32
5323	NASDAQ	SHYF	Fri, May 25, 2012	4.23	4.27	4.15	4.20
5322	NASDAQ	SHYF	Thu, May 24, 2012	4.20	4.28	4.06	4.22
5321	NASDAQ	SHYF	Wed, May 23, 2012	4.09	4.22	4.01	4.17
5320	NASDAQ	SHYF	Tue, May 22, 2012	4.24	4.31	4.10	4.12
5319	NASDAQ	SHYF	Mon, May 21, 2012	4.25	4.37	4.21	4.24
5318	NASDAQ	SHYF	Fri, May 18, 2012	4.33	4.38	4.20	4.22
5317	NASDAQ	SHYF	Thu, May 17, 2012	4.41	4.47	4.32	4.33
5316	NASDAQ	SHYF	Wed, May 16, 2012	4.59	4.61	4.36	4.37
5315	NASDAQ	SHYF	Tue, May 15, 2012	4.57	4.60	4.49	4.55
5314	NASDAQ	SHYF	Mon, May 14, 2012	4.50	4.65	4.46	4.58
5313	NASDAQ	SHYF	Fri, May 11, 2012	4.65	4.69	4.50	4.54
5312	NASDAQ	SHYF	Thu, May 10, 2012	4.72	4.79	4.60	4.70
5311	NASDAQ	SHYF	Wed, May 9, 2012	4.61	4.69	4.53	4.65
5310	NASDAQ	SHYF	Tue, May 8, 2012	4.58	4.70	4.56	4.68
5309	NASDAQ	SHYF	Mon, May 7, 2012	4.57	4.75	4.57	4.66
5308	NASDAQ	SHYF	Fri, May 4, 2012	4.76	4.78	4.60	4.62
5307	NASDAQ	SHYF	Thu, May 3, 2012	4.82	4.87	4.75	4.80
5306	NASDAQ	SHYF	Wed, May 2, 2012	4.95	4.95	4.56	4.81
5305	NASDAQ	SHYF	Tue, May 1, 2012	4.73	5.09	4.50	4.92
5304	NASDAQ	SHYF	Mon, Apr 30, 2012	4.46	4.48	4.35	4.35
5303	NASDAQ	SHYF	Fri, Apr 27, 2012	4.52	4.52	4.40	4.48
5302	NASDAQ	SHYF	Thu, Apr 26, 2012	4.50	4.53	4.47	4.48
5301	NASDAQ	SHYF	Wed, Apr 25, 2012	4.68	4.71	4.49	4.52
5300	NASDAQ	SHYF	Tue, Apr 24, 2012	4.49	4.59	4.49	4.59
5299	NASDAQ	SHYF	Mon, Apr 23, 2012	4.62	4.65	4.50	4.50
5298	NASDAQ	SHYF	Fri, Apr 20, 2012	4.62	4.71	4.57	4.70
5297	NASDAQ	SHYF	Thu, Apr 19, 2012	4.63	4.74	4.51	4.54
5296	NASDAQ	SHYF	Wed, Apr 18, 2012	4.72	4.72	4.60	4.63
5295	NASDAQ	SHYF	Tue, Apr 17, 2012	4.78	4.86	4.72	4.74
5294	NASDAQ	SHYF	Mon, Apr 16, 2012	4.61	4.79	4.61	4.71
5293	NASDAQ	SHYF	Fri, Apr 13, 2012	4.71	4.81	4.58	4.59
5292	NASDAQ	SHYF	Thu, Apr 12, 2012	4.64	4.80	4.64	4.76
5291	NASDAQ	SHYF	Wed, Apr 11, 2012	4.72	4.80	4.59	4.63
5290	NASDAQ	SHYF	Tue, Apr 10, 2012	4.90	4.96	4.62	4.64
5289	NASDAQ	SHYF	Mon, Apr 9, 2012	5.00	5.05	4.87	4.88
5288	NASDAQ	SHYF	Thu, Apr 5, 2012	5.00	5.07	5.00	5.01
5287	NASDAQ	SHYF	Wed, Apr 4, 2012	5.05	5.09	5.01	5.04
5286	NASDAQ	SHYF	Tue, Apr 3, 2012	5.33	5.43	5.12	5.15
5285	NASDAQ	SHYF	Mon, Apr 2, 2012	5.25	5.38	5.18	5.35
5284	NASDAQ	SHYF	Fri, Mar 30, 2012	5.39	5.41	5.28	5.29
5283	NASDAQ	SHYF	Thu, Mar 29, 2012	5.27	5.42	5.25	5.34
5282	NASDAQ	SHYF	Wed, Mar 28, 2012	5.50	5.50	5.25	5.32
5281	NASDAQ	SHYF	Tue, Mar 27, 2012	5.32	5.54	5.24	5.51
5280	NASDAQ	SHYF	Mon, Mar 26, 2012	5.30	5.45	5.24	5.30
5279	NASDAQ	SHYF	Fri, Mar 23, 2012	5.35	5.43	5.22	5.26
5278	NASDAQ	SHYF	Thu, Mar 22, 2012	5.47	5.52	5.32	5.34
5277	NASDAQ	SHYF	Wed, Mar 21, 2012	5.48	5.64	5.48	5.54
5276	NASDAQ	SHYF	Tue, Mar 20, 2012	5.52	5.59	5.45	5.47
5275	NASDAQ	SHYF	Mon, Mar 19, 2012	5.42	5.65	5.42	5.57
5274	NASDAQ	SHYF	Fri, Mar 16, 2012	5.60	5.63	5.42	5.43
5273	NASDAQ	SHYF	Thu, Mar 15, 2012	5.57	5.62	5.46	5.58
5272	NASDAQ	SHYF	Wed, Mar 14, 2012	5.64	5.66	5.50	5.58
5271	NASDAQ	SHYF	Tue, Mar 13, 2012	5.50	5.67	5.39	5.66
5270	NASDAQ	SHYF	Mon, Mar 12, 2012	5.51	5.55	5.39	5.46
5269	NASDAQ	SHYF	Fri, Mar 9, 2012	5.51	5.61	5.45	5.47
5268	NASDAQ	SHYF	Thu, Mar 8, 2012	5.52	5.53	5.40	5.51
5267	NASDAQ	SHYF	Wed, Mar 7, 2012	5.35	5.65	5.35	5.47
5266	NASDAQ	SHYF	Tue, Mar 6, 2012	5.70	5.73	5.32	5.32
5265	NASDAQ	SHYF	Mon, Mar 5, 2012	5.77	5.90	5.59	5.80
5264	NASDAQ	SHYF	Fri, Mar 2, 2012	5.79	5.88	5.73	5.80
5263	NASDAQ	SHYF	Thu, Mar 1, 2012	5.73	5.93	5.71	5.80
5262	NASDAQ	SHYF	Wed, Feb 29, 2012	5.63	5.78	5.63	5.71
5261	NASDAQ	SHYF	Tue, Feb 28, 2012	5.53	5.71	5.50	5.63
5260	NASDAQ	SHYF	Mon, Feb 27, 2012	5.62	5.73	5.52	5.54
5259	NASDAQ	SHYF	Fri, Feb 24, 2012	5.90	5.90	5.70	5.71
5258	NASDAQ	SHYF	Thu, Feb 23, 2012	5.78	5.93	5.70	5.92
5257	NASDAQ	SHYF	Wed, Feb 22, 2012	5.88	5.92	5.78	5.78
5256	NASDAQ	SHYF	Tue, Feb 21, 2012	5.92	5.97	5.79	5.91
5255	NASDAQ	SHYF	Fri, Feb 17, 2012	5.92	5.98	5.83	5.92
5254	NASDAQ	SHYF	Thu, Feb 16, 2012	5.61	5.90	5.61	5.88
5253	NASDAQ	SHYF	Wed, Feb 15, 2012	5.89	5.89	5.55	5.61
5252	NASDAQ	SHYF	Tue, Feb 14, 2012	6.15	6.31	5.73	5.87
5251	NASDAQ	SHYF	Mon, Feb 13, 2012	6.31	6.40	6.25	6.39
5250	NASDAQ	SHYF	Fri, Feb 10, 2012	6.24	6.33	6.17	6.22
5249	NASDAQ	SHYF	Thu, Feb 9, 2012	6.27	6.36	6.24	6.36
5248	NASDAQ	SHYF	Wed, Feb 8, 2012	6.23	6.35	6.18	6.23
5247	NASDAQ	SHYF	Tue, Feb 7, 2012	6.46	6.46	6.18	6.21
5246	NASDAQ	SHYF	Mon, Feb 6, 2012	6.52	6.56	6.29	6.47
5245	NASDAQ	SHYF	Fri, Feb 3, 2012	6.59	6.67	6.47	6.60
5244	NASDAQ	SHYF	Thu, Feb 2, 2012	6.49	6.51	6.23	6.42
5243	NASDAQ	SHYF	Wed, Feb 1, 2012	6.13	6.52	6.10	6.49
5242	NASDAQ	SHYF	Tue, Jan 31, 2012	6.08	6.13	6.00	6.07
5241	NASDAQ	SHYF	Mon, Jan 30, 2012	5.96	6.07	5.92	6.05
5240	NASDAQ	SHYF	Fri, Jan 27, 2012	5.79	6.07	5.75	6.05
5239	NASDAQ	SHYF	Thu, Jan 26, 2012	5.99	6.00	5.80	5.83
5238	NASDAQ	SHYF	Wed, Jan 25, 2012	5.68	6.09	5.67	5.96
5237	NASDAQ	SHYF	Tue, Jan 24, 2012	5.32	5.67	5.32	5.67
5236	NASDAQ	SHYF	Mon, Jan 23, 2012	5.31	5.40	5.27	5.36
5235	NASDAQ	SHYF	Fri, Jan 20, 2012	5.35	5.37	5.22	5.32
5234	NASDAQ	SHYF	Thu, Jan 19, 2012	5.30	5.37	5.19	5.36
5233	NASDAQ	SHYF	Wed, Jan 18, 2012	5.11	5.32	5.11	5.31
5232	NASDAQ	SHYF	Tue, Jan 17, 2012	5.13	5.15	5.09	5.12
5231	NASDAQ	SHYF	Fri, Jan 13, 2012	5.07	5.15	5.07	5.10
5230	NASDAQ	SHYF	Thu, Jan 12, 2012	5.08	5.18	4.95	5.15
5229	NASDAQ	SHYF	Wed, Jan 11, 2012	5.00	5.10	5.00	5.09
5228	NASDAQ	SHYF	Tue, Jan 10, 2012	5.04	5.12	4.98	5.05
5227	NASDAQ	SHYF	Mon, Jan 9, 2012	5.07	5.11	4.92	4.92
5226	NASDAQ	SHYF	Fri, Jan 6, 2012	5.06	5.14	5.05	5.06
5225	NASDAQ	SHYF	Thu, Jan 5, 2012	4.92	5.10	4.91	5.09
5224	NASDAQ	SHYF	Wed, Jan 4, 2012	4.97	5.07	4.93	4.97
5223	NASDAQ	SHYF	Tue, Jan 3, 2012	4.93	5.06	4.87	5.04
5222	NASDAQ	SHYF	Fri, Dec 30, 2011	4.86	4.92	4.79	4.81
5221	NASDAQ	SHYF	Thu, Dec 29, 2011	4.90	4.97	4.75	4.88
5220	NASDAQ	SHYF	Wed, Dec 28, 2011	5.05	5.06	4.84	4.85
5219	NASDAQ	SHYF	Tue, Dec 27, 2011	5.03	5.09	5.02	5.06
5218	NASDAQ	SHYF	Fri, Dec 23, 2011	5.11	5.11	4.97	5.07
5217	NASDAQ	SHYF	Thu, Dec 22, 2011	5.05	5.11	5.04	5.06
5216	NASDAQ	SHYF	Wed, Dec 21, 2011	5.01	5.06	4.80	5.02
5215	NASDAQ	SHYF	Tue, Dec 20, 2011	4.86	5.02	4.86	5.01
5214	NASDAQ	SHYF	Mon, Dec 19, 2011	5.01	5.01	4.69	4.69
5213	NASDAQ	SHYF	Fri, Dec 16, 2011	5.02	5.03	4.90	4.96
5212	NASDAQ	SHYF	Thu, Dec 15, 2011	4.96	5.02	4.88	4.98
5211	NASDAQ	SHYF	Wed, Dec 14, 2011	4.93	5.02	4.77	4.89
5210	NASDAQ	SHYF	Tue, Dec 13, 2011	5.03	5.06	4.91	5.00
5209	NASDAQ	SHYF	Mon, Dec 12, 2011	4.91	5.03	4.87	4.99
5208	NASDAQ	SHYF	Fri, Dec 9, 2011	4.77	5.04	4.77	5.02
5207	NASDAQ	SHYF	Thu, Dec 8, 2011	4.94	4.98	4.74	4.75
5206	NASDAQ	SHYF	Wed, Dec 7, 2011	4.94	5.02	4.88	5.01
5205	NASDAQ	SHYF	Tue, Dec 6, 2011	5.00	5.02	4.90	5.00
5204	NASDAQ	SHYF	Mon, Dec 5, 2011	4.97	5.01	4.85	5.00
5203	NASDAQ	SHYF	Fri, Dec 2, 2011	4.95	4.95	4.78	4.84
5202	NASDAQ	SHYF	Thu, Dec 1, 2011	4.98	4.98	4.78	4.85
5201	NASDAQ	SHYF	Wed, Nov 30, 2011	4.77	5.00	4.63	5.00
5200	NASDAQ	SHYF	Tue, Nov 29, 2011	4.65	4.73	4.42	4.50
5199	NASDAQ	SHYF	Mon, Nov 28, 2011	4.64	4.69	4.52	4.66
5198	NASDAQ	SHYF	Fri, Nov 25, 2011	4.46	4.53	4.43	4.43
5197	NASDAQ	SHYF	Wed, Nov 23, 2011	4.64	4.79	4.44	4.48
5196	NASDAQ	SHYF	Tue, Nov 22, 2011	4.71	4.77	4.65	4.70
5195	NASDAQ	SHYF	Mon, Nov 21, 2011	4.85	4.98	4.73	4.74
5194	NASDAQ	SHYF	Fri, Nov 18, 2011	5.01	5.03	4.92	4.99
5193	NASDAQ	SHYF	Thu, Nov 17, 2011	4.97	5.07	4.95	5.00
5192	NASDAQ	SHYF	Wed, Nov 16, 2011	4.85	5.05	4.85	4.98
5191	NASDAQ	SHYF	Tue, Nov 15, 2011	4.77	4.99	4.73	4.95
5190	NASDAQ	SHYF	Mon, Nov 14, 2011	4.92	4.97	4.71	4.77
5189	NASDAQ	SHYF	Fri, Nov 11, 2011	4.83	4.98	4.73	4.95
5188	NASDAQ	SHYF	Thu, Nov 10, 2011	4.72	4.83	4.69	4.74
5187	NASDAQ	SHYF	Wed, Nov 9, 2011	4.81	4.84	4.61	4.63
5186	NASDAQ	SHYF	Tue, Nov 8, 2011	4.96	5.05	4.75	5.02
5185	NASDAQ	SHYF	Mon, Nov 7, 2011	5.11	5.11	4.78	4.95
5184	NASDAQ	SHYF	Fri, Nov 4, 2011	5.04	5.15	4.95	5.13
5183	NASDAQ	SHYF	Thu, Nov 3, 2011	5.03	5.20	4.86	5.15
5182	NASDAQ	SHYF	Wed, Nov 2, 2011	4.68	4.96	4.60	4.95
5181	NASDAQ	SHYF	Tue, Nov 1, 2011	4.64	4.82	4.53	4.58
5180	NASDAQ	SHYF	Mon, Oct 31, 2011	4.99	5.10	4.89	4.90
5179	NASDAQ	SHYF	Fri, Oct 28, 2011	4.96	5.24	4.96	5.05
5178	NASDAQ	SHYF	Thu, Oct 27, 2011	4.81	5.11	4.76	5.00
5177	NASDAQ	SHYF	Wed, Oct 26, 2011	5.03	5.03	4.63	4.77
5176	NASDAQ	SHYF	Tue, Oct 25, 2011	4.76	4.76	4.53	4.55
5175	NASDAQ	SHYF	Mon, Oct 24, 2011	4.65	4.84	4.65	4.84
5174	NASDAQ	SHYF	Fri, Oct 21, 2011	4.64	4.67	4.19	4.63
5173	NASDAQ	SHYF	Thu, Oct 20, 2011	4.57	4.57	4.39	4.52
5172	NASDAQ	SHYF	Wed, Oct 19, 2011	4.70	4.70	4.49	4.54
5171	NASDAQ	SHYF	Tue, Oct 18, 2011	4.51	4.76	4.41	4.73
5170	NASDAQ	SHYF	Mon, Oct 17, 2011	4.64	4.71	4.48	4.50
5169	NASDAQ	SHYF	Fri, Oct 14, 2011	4.58	4.73	4.52	4.72
5168	NASDAQ	SHYF	Thu, Oct 13, 2011	4.55	4.55	4.46	4.52
5167	NASDAQ	SHYF	Wed, Oct 12, 2011	4.60	4.62	4.46	4.56
5166	NASDAQ	SHYF	Tue, Oct 11, 2011	4.43	4.57	4.38	4.56
5165	NASDAQ	SHYF	Mon, Oct 10, 2011	4.41	4.52	4.29	4.50
5164	NASDAQ	SHYF	Fri, Oct 7, 2011	4.49	4.60	4.17	4.24
5163	NASDAQ	SHYF	Thu, Oct 6, 2011	4.44	4.49	4.32	4.48
5162	NASDAQ	SHYF	Wed, Oct 5, 2011	4.38	4.53	4.26	4.47
5161	NASDAQ	SHYF	Tue, Oct 4, 2011	3.68	4.41	3.68	4.39
5160	NASDAQ	SHYF	Mon, Oct 3, 2011	4.08	4.29	3.65	3.68
5159	NASDAQ	SHYF	Fri, Sep 30, 2011	4.26	4.41	4.11	4.13
5158	NASDAQ	SHYF	Thu, Sep 29, 2011	4.32	4.45	4.08	4.34
5157	NASDAQ	SHYF	Wed, Sep 28, 2011	4.48	4.49	4.15	4.18
5156	NASDAQ	SHYF	Tue, Sep 27, 2011	4.53	4.70	4.39	4.51
5155	NASDAQ	SHYF	Mon, Sep 26, 2011	4.27	4.49	4.18	4.46
5154	NASDAQ	SHYF	Fri, Sep 23, 2011	4.02	4.38	4.02	4.21
5153	NASDAQ	SHYF	Thu, Sep 22, 2011	4.01	4.13	3.85	4.01
5152	NASDAQ	SHYF	Wed, Sep 21, 2011	4.40	4.42	4.09	4.12
5151	NASDAQ	SHYF	Tue, Sep 20, 2011	4.48	4.51	4.25	4.30
5150	NASDAQ	SHYF	Mon, Sep 19, 2011	4.37	4.52	4.37	4.45
5149	NASDAQ	SHYF	Fri, Sep 16, 2011	4.74	4.74	4.40	4.51
5148	NASDAQ	SHYF	Thu, Sep 15, 2011	4.73	4.73	4.51	4.70
5147	NASDAQ	SHYF	Wed, Sep 14, 2011	4.43	4.78	4.34	4.68
5146	NASDAQ	SHYF	Tue, Sep 13, 2011	4.28	4.46	4.23	4.36
5145	NASDAQ	SHYF	Mon, Sep 12, 2011	4.18	4.37	4.12	4.24
5144	NASDAQ	SHYF	Fri, Sep 9, 2011	4.43	4.52	4.23	4.26
5143	NASDAQ	SHYF	Thu, Sep 8, 2011	4.56	4.64	4.47	4.49
5142	NASDAQ	SHYF	Wed, Sep 7, 2011	4.54	4.67	4.54	4.60
5141	NASDAQ	SHYF	Tue, Sep 6, 2011	4.10	4.45	4.10	4.43
5140	NASDAQ	SHYF	Fri, Sep 2, 2011	4.29	4.40	4.14	4.28
5139	NASDAQ	SHYF	Thu, Sep 1, 2011	4.60	4.75	4.36	4.41
5138	NASDAQ	SHYF	Wed, Aug 31, 2011	4.76	4.81	4.33	4.58
5137	NASDAQ	SHYF	Tue, Aug 30, 2011	4.53	4.77	4.46	4.76
5136	NASDAQ	SHYF	Mon, Aug 29, 2011	4.38	4.75	4.38	4.56
5135	NASDAQ	SHYF	Fri, Aug 26, 2011	4.19	4.39	4.12	4.31
5134	NASDAQ	SHYF	Thu, Aug 25, 2011	4.64	4.64	4.24	4.24
5133	NASDAQ	SHYF	Wed, Aug 24, 2011	4.25	4.61	4.21	4.57
5132	NASDAQ	SHYF	Tue, Aug 23, 2011	4.05	4.29	4.05	4.25
5131	NASDAQ	SHYF	Mon, Aug 22, 2011	4.31	4.31	4.00	4.02
5130	NASDAQ	SHYF	Fri, Aug 19, 2011	4.14	4.33	4.10	4.11
5129	NASDAQ	SHYF	Thu, Aug 18, 2011	4.50	4.50	4.21	4.22
5128	NASDAQ	SHYF	Wed, Aug 17, 2011	4.79	4.82	4.54	4.70
5127	NASDAQ	SHYF	Tue, Aug 16, 2011	4.75	4.84	4.65	4.76
5126	NASDAQ	SHYF	Mon, Aug 15, 2011	4.88	5.12	4.75	4.85
5125	NASDAQ	SHYF	Fri, Aug 12, 2011	4.63	4.90	4.63	4.84
5124	NASDAQ	SHYF	Thu, Aug 11, 2011	4.21	4.66	4.19	4.58
5123	NASDAQ	SHYF	Wed, Aug 10, 2011	4.42	4.44	4.16	4.17
5122	NASDAQ	SHYF	Tue, Aug 9, 2011	4.23	4.60	4.01	4.60
5121	NASDAQ	SHYF	Mon, Aug 8, 2011	4.30	4.56	4.05	4.05
5120	NASDAQ	SHYF	Fri, Aug 5, 2011	4.74	4.82	4.27	4.51
5119	NASDAQ	SHYF	Thu, Aug 4, 2011	4.69	4.83	4.60	4.67
5118	NASDAQ	SHYF	Wed, Aug 3, 2011	4.66	4.81	4.42	4.77
5117	NASDAQ	SHYF	Tue, Aug 2, 2011	5.08	5.30	4.64	4.64
5116	NASDAQ	SHYF	Mon, Aug 1, 2011	4.73	5.22	4.61	5.15
5115	NASDAQ	SHYF	Fri, Jul 29, 2011	4.55	4.72	4.43	4.60
5114	NASDAQ	SHYF	Thu, Jul 28, 2011	4.74	4.91	4.60	4.65
5113	NASDAQ	SHYF	Wed, Jul 27, 2011	5.22	5.22	4.72	4.77
5112	NASDAQ	SHYF	Tue, Jul 26, 2011	5.68	5.68	5.24	5.28
5111	NASDAQ	SHYF	Mon, Jul 25, 2011	5.49	5.57	5.27	5.51
5110	NASDAQ	SHYF	Fri, Jul 22, 2011	5.73	5.75	5.53	5.56
5109	NASDAQ	SHYF	Thu, Jul 21, 2011	5.70	5.75	5.61	5.73
5108	NASDAQ	SHYF	Wed, Jul 20, 2011	5.70	5.73	5.60	5.65
5107	NASDAQ	SHYF	Tue, Jul 19, 2011	5.75	5.82	5.58	5.72
5106	NASDAQ	SHYF	Mon, Jul 18, 2011	5.91	5.95	5.66	5.67
5105	NASDAQ	SHYF	Fri, Jul 15, 2011	5.76	6.00	5.71	5.96
5104	NASDAQ	SHYF	Thu, Jul 14, 2011	5.78	5.80	5.61	5.74
5103	NASDAQ	SHYF	Wed, Jul 13, 2011	5.75	5.90	5.66	5.78
5102	NASDAQ	SHYF	Tue, Jul 12, 2011	5.57	5.80	5.41	5.69
5101	NASDAQ	SHYF	Mon, Jul 11, 2011	5.66	5.66	5.51	5.59
5100	NASDAQ	SHYF	Fri, Jul 8, 2011	5.61	5.76	5.44	5.76
5099	NASDAQ	SHYF	Thu, Jul 7, 2011	5.55	5.79	5.52	5.73
5098	NASDAQ	SHYF	Wed, Jul 6, 2011	5.49	5.54	5.38	5.48
5097	NASDAQ	SHYF	Tue, Jul 5, 2011	5.60	5.64	5.44	5.48
5096	NASDAQ	SHYF	Fri, Jul 1, 2011	5.37	5.62	5.28	5.58
5095	NASDAQ	SHYF	Thu, Jun 30, 2011	5.28	5.43	5.08	5.40
5094	NASDAQ	SHYF	Wed, Jun 29, 2011	4.88	5.37	4.88	5.29
5093	NASDAQ	SHYF	Tue, Jun 28, 2011	4.94	4.97	4.70	4.84
5092	NASDAQ	SHYF	Mon, Jun 27, 2011	5.06	5.10	4.84	4.92
5091	NASDAQ	SHYF	Fri, Jun 24, 2011	5.14	5.25	5.00	5.09
5090	NASDAQ	SHYF	Thu, Jun 23, 2011	5.19	5.21	4.91	5.14
5089	NASDAQ	SHYF	Wed, Jun 22, 2011	4.48	5.56	4.48	5.32
5088	NASDAQ	SHYF	Tue, Jun 21, 2011	4.34	4.43	4.15	4.40
5087	NASDAQ	SHYF	Mon, Jun 20, 2011	4.22	4.31	4.15	4.31
5086	NASDAQ	SHYF	Fri, Jun 17, 2011	4.23	4.30	4.15	4.24
5085	NASDAQ	SHYF	Thu, Jun 16, 2011	4.23	4.34	4.18	4.18
5084	NASDAQ	SHYF	Wed, Jun 15, 2011	4.36	4.42	4.20	4.23
5083	NASDAQ	SHYF	Tue, Jun 14, 2011	4.34	4.47	4.30	4.44
5082	NASDAQ	SHYF	Mon, Jun 13, 2011	4.36	4.45	4.26	4.26
5081	NASDAQ	SHYF	Fri, Jun 10, 2011	4.45	4.53	4.33	4.34
5080	NASDAQ	SHYF	Thu, Jun 9, 2011	4.47	4.53	4.42	4.45
5079	NASDAQ	SHYF	Wed, Jun 8, 2011	4.55	4.70	4.41	4.43
5078	NASDAQ	SHYF	Tue, Jun 7, 2011	4.58	4.66	4.54	4.58
5077	NASDAQ	SHYF	Mon, Jun 6, 2011	4.50	4.55	4.33	4.52
5076	NASDAQ	SHYF	Fri, Jun 3, 2011	4.63	4.71	4.50	4.50
5075	NASDAQ	SHYF	Thu, Jun 2, 2011	4.62	4.66	4.61	4.65
5074	NASDAQ	SHYF	Wed, Jun 1, 2011	4.78	4.84	4.62	4.63
5073	NASDAQ	SHYF	Tue, May 31, 2011	4.80	4.94	4.69	4.79
5072	NASDAQ	SHYF	Fri, May 27, 2011	4.84	4.86	4.71	4.71
5071	NASDAQ	SHYF	Thu, May 26, 2011	4.79	4.85	4.69	4.81
5070	NASDAQ	SHYF	Wed, May 25, 2011	4.59	4.87	4.51	4.80
5069	NASDAQ	SHYF	Tue, May 24, 2011	4.84	4.94	4.52	4.59
5068	NASDAQ	SHYF	Mon, May 23, 2011	4.80	4.86	4.71	4.80
5067	NASDAQ	SHYF	Fri, May 20, 2011	5.14	5.20	4.95	4.95
5066	NASDAQ	SHYF	Thu, May 19, 2011	5.29	5.29	5.11	5.18
5065	NASDAQ	SHYF	Wed, May 18, 2011	5.30	5.33	5.13	5.22
5064	NASDAQ	SHYF	Tue, May 17, 2011	5.41	5.50	5.17	5.26
5063	NASDAQ	SHYF	Mon, May 16, 2011	5.61	5.68	5.43	5.45
5062	NASDAQ	SHYF	Fri, May 13, 2011	5.92	5.92	5.63	5.68
5061	NASDAQ	SHYF	Thu, May 12, 2011	5.80	5.98	5.76	5.92
5060	NASDAQ	SHYF	Wed, May 11, 2011	6.01	6.01	5.85	5.87
5059	NASDAQ	SHYF	Tue, May 10, 2011	6.00	6.06	5.93	6.06
5058	NASDAQ	SHYF	Mon, May 9, 2011	5.89	6.03	5.80	6.00
5057	NASDAQ	SHYF	Fri, May 6, 2011	6.05	6.06	5.86	5.91
5056	NASDAQ	SHYF	Thu, May 5, 2011	6.03	6.10	5.93	5.94
5055	NASDAQ	SHYF	Wed, May 4, 2011	6.15	6.17	6.05	6.07
5054	NASDAQ	SHYF	Tue, May 3, 2011	6.33	6.37	6.05	6.11
5053	NASDAQ	SHYF	Mon, May 2, 2011	6.77	6.77	6.36	6.38
5052	NASDAQ	SHYF	Fri, Apr 29, 2011	6.75	6.83	6.49	6.76
5051	NASDAQ	SHYF	Thu, Apr 28, 2011	6.58	6.76	6.50	6.72
5050	NASDAQ	SHYF	Wed, Apr 27, 2011	6.77	6.77	6.45	6.60
5049	NASDAQ	SHYF	Tue, Apr 26, 2011	6.48	6.80	6.23	6.79
5048	NASDAQ	SHYF	Mon, Apr 25, 2011	6.21	6.49	6.21	6.45
5047	NASDAQ	SHYF	Thu, Apr 21, 2011	6.32	6.32	6.14	6.26
5046	NASDAQ	SHYF	Wed, Apr 20, 2011	6.25	6.32	6.18	6.26
5045	NASDAQ	SHYF	Tue, Apr 19, 2011	6.10	6.11	5.97	6.08
5044	NASDAQ	SHYF	Mon, Apr 18, 2011	6.13	6.20	5.99	6.06
5043	NASDAQ	SHYF	Fri, Apr 15, 2011	6.14	6.30	6.10	6.28
5042	NASDAQ	SHYF	Thu, Apr 14, 2011	6.06	6.20	6.06	6.15
5041	NASDAQ	SHYF	Wed, Apr 13, 2011	6.21	6.27	6.06	6.13
5040	NASDAQ	SHYF	Tue, Apr 12, 2011	6.43	6.51	6.15	6.15
5039	NASDAQ	SHYF	Mon, Apr 11, 2011	6.80	6.90	6.46	6.51
5038	NASDAQ	SHYF	Fri, Apr 8, 2011	7.10	7.10	6.79	6.80
5037	NASDAQ	SHYF	Thu, Apr 7, 2011	7.25	7.25	7.07	7.07
5036	NASDAQ	SHYF	Wed, Apr 6, 2011	7.18	7.28	7.10	7.22
5035	NASDAQ	SHYF	Tue, Apr 5, 2011	7.11	7.25	6.96	7.16
5034	NASDAQ	SHYF	Mon, Apr 4, 2011	7.01	7.17	6.97	7.16
5033	NASDAQ	SHYF	Fri, Apr 1, 2011	6.90	7.00	6.71	7.00
5032	NASDAQ	SHYF	Thu, Mar 31, 2011	6.73	6.89	6.65	6.86
5031	NASDAQ	SHYF	Wed, Mar 30, 2011	6.73	6.75	6.65	6.75
5030	NASDAQ	SHYF	Tue, Mar 29, 2011	6.65	6.74	6.62	6.70
5029	NASDAQ	SHYF	Mon, Mar 28, 2011	6.62	6.75	6.59	6.64
5028	NASDAQ	SHYF	Fri, Mar 25, 2011	6.47	6.67	6.34	6.57
5027	NASDAQ	SHYF	Thu, Mar 24, 2011	6.55	6.56	6.37	6.41
5026	NASDAQ	SHYF	Wed, Mar 23, 2011	6.48	6.57	6.27	6.50
5025	NASDAQ	SHYF	Tue, Mar 22, 2011	6.46	6.50	6.41	6.48
5024	NASDAQ	SHYF	Mon, Mar 21, 2011	6.32	6.46	6.23	6.46
5023	NASDAQ	SHYF	Fri, Mar 18, 2011	6.07	6.25	5.96	6.23
5022	NASDAQ	SHYF	Thu, Mar 17, 2011	5.87	6.04	5.83	6.00
5021	NASDAQ	SHYF	Wed, Mar 16, 2011	5.67	5.86	5.63	5.73
5020	NASDAQ	SHYF	Tue, Mar 15, 2011	5.73	5.76	5.57	5.70
5019	NASDAQ	SHYF	Mon, Mar 14, 2011	6.19	6.29	5.94	5.96
5018	NASDAQ	SHYF	Fri, Mar 11, 2011	6.40	6.43	6.22	6.26
5017	NASDAQ	SHYF	Thu, Mar 10, 2011	6.34	6.46	6.19	6.42
5016	NASDAQ	SHYF	Wed, Mar 9, 2011	6.44	6.52	6.36	6.46
5015	NASDAQ	SHYF	Tue, Mar 8, 2011	6.34	6.55	6.27	6.48
5014	NASDAQ	SHYF	Mon, Mar 7, 2011	6.43	6.47	6.15	6.32
5013	NASDAQ	SHYF	Fri, Mar 4, 2011	6.39	6.43	6.27	6.41
5012	NASDAQ	SHYF	Thu, Mar 3, 2011	6.22	6.40	6.22	6.40
5011	NASDAQ	SHYF	Wed, Mar 2, 2011	6.25	6.30	6.10	6.15
5010	NASDAQ	SHYF	Tue, Mar 1, 2011	6.39	6.39	6.22	6.27
5009	NASDAQ	SHYF	Mon, Feb 28, 2011	6.43	6.43	6.20	6.33
5008	NASDAQ	SHYF	Fri, Feb 25, 2011	6.24	6.41	6.15	6.39
5007	NASDAQ	SHYF	Thu, Feb 24, 2011	6.13	6.25	5.99	6.23
5006	NASDAQ	SHYF	Wed, Feb 23, 2011	6.44	6.51	6.07	6.09
5005	NASDAQ	SHYF	Tue, Feb 22, 2011	6.81	6.83	6.41	6.41
5004	NASDAQ	SHYF	Fri, Feb 18, 2011	6.72	6.94	6.56	6.94
5003	NASDAQ	SHYF	Thu, Feb 17, 2011	6.63	6.74	6.38	6.68
5002	NASDAQ	SHYF	Wed, Feb 16, 2011	6.76	6.87	6.61	6.64
5001	NASDAQ	SHYF	Tue, Feb 15, 2011	7.49	7.49	6.79	6.86
5000	NASDAQ	SHYF	Mon, Feb 14, 2011	7.33	7.57	7.14	7.53
4999	NASDAQ	SHYF	Fri, Feb 11, 2011	6.80	7.34	6.73	7.33
4998	NASDAQ	SHYF	Thu, Feb 10, 2011	6.64	6.83	6.51	6.82
4997	NASDAQ	SHYF	Wed, Feb 9, 2011	6.63	6.84	6.53	6.68
4996	NASDAQ	SHYF	Tue, Feb 8, 2011	6.55	6.69	6.44	6.68
4995	NASDAQ	SHYF	Mon, Feb 7, 2011	6.41	6.59	6.36	6.56
4994	NASDAQ	SHYF	Fri, Feb 4, 2011	6.41	6.46	6.29	6.41
4993	NASDAQ	SHYF	Thu, Feb 3, 2011	6.29	6.42	6.16	6.40
4992	NASDAQ	SHYF	Wed, Feb 2, 2011	6.35	6.47	6.30	6.32
4991	NASDAQ	SHYF	Tue, Feb 1, 2011	6.32	6.44	6.19	6.41
4990	NASDAQ	SHYF	Mon, Jan 31, 2011	6.47	6.54	6.23	6.24
4989	NASDAQ	SHYF	Fri, Jan 28, 2011	6.69	6.73	6.40	6.44
4988	NASDAQ	SHYF	Thu, Jan 27, 2011	6.40	6.81	6.35	6.72
4987	NASDAQ	SHYF	Wed, Jan 26, 2011	6.29	6.42	6.22	6.40
4986	NASDAQ	SHYF	Tue, Jan 25, 2011	6.13	6.34	5.95	6.29
4985	NASDAQ	SHYF	Mon, Jan 24, 2011	6.03	6.20	6.01	6.20
4984	NASDAQ	SHYF	Fri, Jan 21, 2011	6.17	6.20	5.99	6.00
4983	NASDAQ	SHYF	Thu, Jan 20, 2011	6.00	6.18	5.92	6.07
4982	NASDAQ	SHYF	Wed, Jan 19, 2011	5.95	6.06	5.90	5.99
4981	NASDAQ	SHYF	Tue, Jan 18, 2011	5.83	5.96	5.78	5.95
4980	NASDAQ	SHYF	Fri, Jan 14, 2011	5.77	5.85	5.77	5.83
4979	NASDAQ	SHYF	Thu, Jan 13, 2011	6.00	6.02	5.73	5.76
4978	NASDAQ	SHYF	Wed, Jan 12, 2011	5.83	6.08	5.58	5.98
4977	NASDAQ	SHYF	Tue, Jan 11, 2011	5.65	5.77	5.60	5.75
4976	NASDAQ	SHYF	Mon, Jan 10, 2011	5.65	5.78	5.52	5.59
4975	NASDAQ	SHYF	Fri, Jan 7, 2011	6.00	6.04	5.65	5.67
4974	NASDAQ	SHYF	Thu, Jan 6, 2011	6.16	6.25	5.90	6.01
4973	NASDAQ	SHYF	Wed, Jan 5, 2011	6.15	6.24	6.11	6.16
4972	NASDAQ	SHYF	Tue, Jan 4, 2011	6.40	6.50	6.10	6.17
4971	NASDAQ	SHYF	Mon, Jan 3, 2011	6.18	6.45	6.10	6.41
4970	NASDAQ	SHYF	Fri, Dec 31, 2010	6.27	6.39	6.08	6.09
4969	NASDAQ	SHYF	Thu, Dec 30, 2010	6.29	6.53	6.16	6.30
4968	NASDAQ	SHYF	Wed, Dec 29, 2010	6.46	6.48	6.32	6.32
4967	NASDAQ	SHYF	Tue, Dec 28, 2010	6.44	6.55	6.35	6.47
4966	NASDAQ	SHYF	Mon, Dec 27, 2010	6.43	6.58	6.16	6.50
4965	NASDAQ	SHYF	Thu, Dec 23, 2010	6.53	6.63	6.49	6.54
4964	NASDAQ	SHYF	Wed, Dec 22, 2010	6.74	6.74	6.39	6.53
4963	NASDAQ	SHYF	Tue, Dec 21, 2010	6.78	6.87	6.72	6.74
4962	NASDAQ	SHYF	Mon, Dec 20, 2010	6.56	6.90	6.49	6.68
4961	NASDAQ	SHYF	Fri, Dec 17, 2010	6.25	6.45	6.13	6.41
4960	NASDAQ	SHYF	Thu, Dec 16, 2010	5.98	6.26	5.88	6.26
4959	NASDAQ	SHYF	Wed, Dec 15, 2010	5.97	6.00	5.93	5.98
4958	NASDAQ	SHYF	Tue, Dec 14, 2010	5.99	6.00	5.89	6.00
4957	NASDAQ	SHYF	Mon, Dec 13, 2010	6.00	6.00	5.88	5.95
4956	NASDAQ	SHYF	Fri, Dec 10, 2010	5.81	6.00	5.70	6.00
4955	NASDAQ	SHYF	Thu, Dec 9, 2010	5.79	5.81	5.66	5.75
4954	NASDAQ	SHYF	Wed, Dec 8, 2010	5.69	5.77	5.68	5.75
4953	NASDAQ	SHYF	Tue, Dec 7, 2010	5.70	5.77	5.61	5.65
4952	NASDAQ	SHYF	Mon, Dec 6, 2010	5.52	5.65	5.44	5.61
4951	NASDAQ	SHYF	Fri, Dec 3, 2010	5.43	5.57	5.35	5.56
4950	NASDAQ	SHYF	Thu, Dec 2, 2010	5.48	5.50	5.41	5.49
4949	NASDAQ	SHYF	Wed, Dec 1, 2010	5.39	5.50	5.33	5.50
4948	NASDAQ	SHYF	Tue, Nov 30, 2010	5.22	5.30	5.11	5.29
4947	NASDAQ	SHYF	Mon, Nov 29, 2010	5.25	5.32	5.12	5.32
4946	NASDAQ	SHYF	Fri, Nov 26, 2010	5.26	5.35	5.20	5.31
4945	NASDAQ	SHYF	Wed, Nov 24, 2010	5.16	5.32	5.10	5.30
4944	NASDAQ	SHYF	Tue, Nov 23, 2010	5.14	5.21	5.05	5.11
4943	NASDAQ	SHYF	Mon, Nov 22, 2010	5.20	5.30	5.12	5.21
4942	NASDAQ	SHYF	Fri, Nov 19, 2010	5.29	5.31	5.17	5.25
4941	NASDAQ	SHYF	Thu, Nov 18, 2010	5.20	5.36	5.20	5.32
4940	NASDAQ	SHYF	Wed, Nov 17, 2010	5.06	5.25	5.06	5.13
4939	NASDAQ	SHYF	Tue, Nov 16, 2010	5.31	5.40	5.03	5.11
4938	NASDAQ	SHYF	Mon, Nov 15, 2010	5.40	5.54	5.35	5.38
4937	NASDAQ	SHYF	Fri, Nov 12, 2010	5.42	5.54	5.27	5.34
4936	NASDAQ	SHYF	Thu, Nov 11, 2010	5.42	5.59	5.40	5.47
4935	NASDAQ	SHYF	Wed, Nov 10, 2010	5.48	5.52	5.28	5.50
4934	NASDAQ	SHYF	Tue, Nov 9, 2010	5.52	5.57	5.40	5.43
4933	NASDAQ	SHYF	Mon, Nov 8, 2010	5.47	5.56	5.36	5.49
4932	NASDAQ	SHYF	Fri, Nov 5, 2010	5.42	5.55	5.41	5.52
4931	NASDAQ	SHYF	Thu, Nov 4, 2010	5.38	5.45	5.32	5.43
4930	NASDAQ	SHYF	Wed, Nov 3, 2010	5.35	5.37	5.16	5.28
4929	NASDAQ	SHYF	Tue, Nov 2, 2010	5.25	5.38	5.20	5.33
4928	NASDAQ	SHYF	Mon, Nov 1, 2010	5.11	5.19	5.03	5.17
4927	NASDAQ	SHYF	Fri, Oct 29, 2010	5.06	5.10	4.97	5.08
4926	NASDAQ	SHYF	Thu, Oct 28, 2010	5.27	5.34	5.06	5.10
4925	NASDAQ	SHYF	Wed, Oct 27, 2010	5.21	5.29	5.15	5.19
4924	NASDAQ	SHYF	Tue, Oct 26, 2010	5.05	5.29	5.02	5.24
4923	NASDAQ	SHYF	Mon, Oct 25, 2010	5.08	5.13	4.99	5.07
4922	NASDAQ	SHYF	Fri, Oct 22, 2010	5.03	5.09	4.98	5.03
4921	NASDAQ	SHYF	Thu, Oct 21, 2010	5.11	5.23	4.89	5.02
4920	NASDAQ	SHYF	Wed, Oct 20, 2010	5.00	5.23	4.98	5.11
4919	NASDAQ	SHYF	Tue, Oct 19, 2010	5.22	5.33	4.92	4.95
4918	NASDAQ	SHYF	Mon, Oct 18, 2010	5.18	5.32	5.11	5.31
4917	NASDAQ	SHYF	Fri, Oct 15, 2010	5.14	5.22	5.00	5.20
4916	NASDAQ	SHYF	Thu, Oct 14, 2010	4.93	5.10	4.84	5.07
4915	NASDAQ	SHYF	Wed, Oct 13, 2010	4.91	4.99	4.88	4.92
4914	NASDAQ	SHYF	Tue, Oct 12, 2010	4.88	4.94	4.86	4.89
4913	NASDAQ	SHYF	Mon, Oct 11, 2010	4.85	4.92	4.79	4.88
4912	NASDAQ	SHYF	Fri, Oct 8, 2010	4.78	4.90	4.64	4.87
4911	NASDAQ	SHYF	Thu, Oct 7, 2010	4.87	4.88	4.78	4.78
4910	NASDAQ	SHYF	Wed, Oct 6, 2010	4.74	4.91	4.74	4.85
4909	NASDAQ	SHYF	Tue, Oct 5, 2010	4.69	4.82	4.63	4.74
4908	NASDAQ	SHYF	Mon, Oct 4, 2010	4.48	4.65	4.48	4.57
4907	NASDAQ	SHYF	Fri, Oct 1, 2010	4.67	4.70	4.54	4.65
4906	NASDAQ	SHYF	Thu, Sep 30, 2010	4.68	4.71	4.50	4.64
4905	NASDAQ	SHYF	Wed, Sep 29, 2010	4.59	4.68	4.47	4.65
4904	NASDAQ	SHYF	Tue, Sep 28, 2010	4.58	4.61	4.34	4.60
4903	NASDAQ	SHYF	Mon, Sep 27, 2010	4.62	4.62	4.49	4.55
4902	NASDAQ	SHYF	Fri, Sep 24, 2010	4.44	4.61	4.30	4.61
4901	NASDAQ	SHYF	Thu, Sep 23, 2010	4.40	4.50	4.35	4.36
4900	NASDAQ	SHYF	Wed, Sep 22, 2010	4.18	4.50	4.16	4.43
4899	NASDAQ	SHYF	Tue, Sep 21, 2010	4.38	4.40	4.19	4.19
4898	NASDAQ	SHYF	Mon, Sep 20, 2010	4.25	4.45	4.20	4.38
4897	NASDAQ	SHYF	Fri, Sep 17, 2010	4.62	4.62	4.22	4.22
4896	NASDAQ	SHYF	Thu, Sep 16, 2010	4.39	4.60	4.19	4.57
4895	NASDAQ	SHYF	Wed, Sep 15, 2010	4.44	4.49	4.35	4.39
4894	NASDAQ	SHYF	Tue, Sep 14, 2010	4.27	4.49	4.12	4.45
4893	NASDAQ	SHYF	Mon, Sep 13, 2010	4.07	4.32	4.02	4.27
4892	NASDAQ	SHYF	Fri, Sep 10, 2010	4.05	4.11	4.04	4.08
4891	NASDAQ	SHYF	Thu, Sep 9, 2010	4.04	4.07	3.97	4.05
4890	NASDAQ	SHYF	Wed, Sep 8, 2010	4.09	4.09	3.93	3.96
4889	NASDAQ	SHYF	Tue, Sep 7, 2010	4.22	4.22	4.03	4.07
4888	NASDAQ	SHYF	Fri, Sep 3, 2010	4.22	4.25	4.18	4.22
4887	NASDAQ	SHYF	Thu, Sep 2, 2010	4.12	4.21	4.05	4.18
4886	NASDAQ	SHYF	Wed, Sep 1, 2010	3.97	4.20	3.89	4.16
4885	NASDAQ	SHYF	Tue, Aug 31, 2010	3.81	3.93	3.79	3.89
4884	NASDAQ	SHYF	Mon, Aug 30, 2010	3.92	3.92	3.76	3.81
4883	NASDAQ	SHYF	Fri, Aug 27, 2010	3.85	3.94	3.75	3.94
4882	NASDAQ	SHYF	Thu, Aug 26, 2010	3.87	3.98	3.77	3.79
4881	NASDAQ	SHYF	Wed, Aug 25, 2010	3.88	3.89	3.78	3.86
4880	NASDAQ	SHYF	Tue, Aug 24, 2010	3.70	3.97	3.67	3.91
4879	NASDAQ	SHYF	Mon, Aug 23, 2010	3.98	4.02	3.75	3.75
4878	NASDAQ	SHYF	Fri, Aug 20, 2010	3.95	4.07	3.91	3.95
4877	NASDAQ	SHYF	Thu, Aug 19, 2010	4.12	4.19	3.96	3.98
4876	NASDAQ	SHYF	Wed, Aug 18, 2010	4.07	4.20	4.05	4.14
4875	NASDAQ	SHYF	Tue, Aug 17, 2010	4.16	4.22	4.07	4.09
4874	NASDAQ	SHYF	Mon, Aug 16, 2010	3.96	4.16	3.93	4.14
4873	NASDAQ	SHYF	Fri, Aug 13, 2010	4.09	4.16	3.97	3.99
4872	NASDAQ	SHYF	Thu, Aug 12, 2010	4.00	4.17	4.00	4.09
4871	NASDAQ	SHYF	Wed, Aug 11, 2010	4.20	4.34	4.04	4.04
4870	NASDAQ	SHYF	Tue, Aug 10, 2010	4.40	4.44	4.30	4.30
4869	NASDAQ	SHYF	Mon, Aug 9, 2010	4.49	4.50	4.39	4.45
4868	NASDAQ	SHYF	Fri, Aug 6, 2010	4.26	4.48	4.22	4.46
4867	NASDAQ	SHYF	Thu, Aug 5, 2010	4.46	4.47	4.32	4.34
4866	NASDAQ	SHYF	Wed, Aug 4, 2010	4.58	4.64	4.46	4.50
4865	NASDAQ	SHYF	Tue, Aug 3, 2010	4.41	4.62	4.37	4.53
4864	NASDAQ	SHYF	Mon, Aug 2, 2010	4.43	4.48	4.35	4.42
4863	NASDAQ	SHYF	Fri, Jul 30, 2010	4.30	4.46	4.27	4.29
4862	NASDAQ	SHYF	Thu, Jul 29, 2010	4.44	4.48	4.18	4.39
4861	NASDAQ	SHYF	Wed, Jul 28, 2010	4.52	4.60	4.36	4.40
4860	NASDAQ	SHYF	Tue, Jul 27, 2010	4.82	4.85	4.53	4.55
4859	NASDAQ	SHYF	Mon, Jul 26, 2010	4.53	4.85	4.45	4.82
4858	NASDAQ	SHYF	Fri, Jul 23, 2010	4.23	4.43	4.20	4.42
4857	NASDAQ	SHYF	Thu, Jul 22, 2010	4.22	4.39	4.17	4.37
4856	NASDAQ	SHYF	Wed, Jul 21, 2010	4.35	4.40	4.11	4.13
4855	NASDAQ	SHYF	Tue, Jul 20, 2010	4.19	4.34	4.17	4.33
4854	NASDAQ	SHYF	Mon, Jul 19, 2010	4.22	4.35	4.17	4.27
4853	NASDAQ	SHYF	Fri, Jul 16, 2010	4.33	4.36	4.21	4.22
4852	NASDAQ	SHYF	Thu, Jul 15, 2010	4.40	4.42	4.23	4.38
4851	NASDAQ	SHYF	Wed, Jul 14, 2010	4.37	4.48	4.31	4.42
4850	NASDAQ	SHYF	Tue, Jul 13, 2010	4.25	4.41	4.14	4.40
4849	NASDAQ	SHYF	Mon, Jul 12, 2010	4.29	4.34	4.11	4.17
4848	NASDAQ	SHYF	Fri, Jul 9, 2010	4.14	4.34	4.14	4.32
4847	NASDAQ	SHYF	Thu, Jul 8, 2010	4.06	4.18	4.00	4.17
4846	NASDAQ	SHYF	Wed, Jul 7, 2010	3.67	4.02	3.66	4.02
4845	NASDAQ	SHYF	Tue, Jul 6, 2010	3.94	3.99	3.61	3.67
4844	NASDAQ	SHYF	Fri, Jul 2, 2010	4.00	4.07	3.83	3.84
4843	NASDAQ	SHYF	Thu, Jul 1, 2010	4.18	4.26	3.95	3.96
4842	NASDAQ	SHYF	Wed, Jun 30, 2010	4.19	4.37	4.15	4.20
4841	NASDAQ	SHYF	Tue, Jun 29, 2010	4.25	4.35	4.11	4.18
4840	NASDAQ	SHYF	Mon, Jun 28, 2010	4.60	4.71	4.31	4.33
4839	NASDAQ	SHYF	Fri, Jun 25, 2010	4.50	4.70	4.34	4.59
4838	NASDAQ	SHYF	Thu, Jun 24, 2010	4.60	4.62	4.41	4.46
4837	NASDAQ	SHYF	Wed, Jun 23, 2010	4.66	4.79	4.50	4.64
4836	NASDAQ	SHYF	Tue, Jun 22, 2010	4.98	5.07	4.68	4.69
4835	NASDAQ	SHYF	Mon, Jun 21, 2010	5.18	5.20	4.93	4.98
4834	NASDAQ	SHYF	Fri, Jun 18, 2010	5.28	5.28	5.02	5.12
4833	NASDAQ	SHYF	Thu, Jun 17, 2010	5.40	5.44	5.20	5.24
4832	NASDAQ	SHYF	Wed, Jun 16, 2010	5.48	5.53	5.38	5.39
4831	NASDAQ	SHYF	Tue, Jun 15, 2010	5.59	5.68	5.45	5.55
4830	NASDAQ	SHYF	Mon, Jun 14, 2010	5.24	5.72	5.24	5.55
4829	NASDAQ	SHYF	Fri, Jun 11, 2010	4.93	5.23	4.92	5.20
4828	NASDAQ	SHYF	Thu, Jun 10, 2010	4.63	5.06	4.62	5.03
4827	NASDAQ	SHYF	Wed, Jun 9, 2010	4.33	4.60	4.31	4.48
4826	NASDAQ	SHYF	Tue, Jun 8, 2010	4.46	4.52	4.21	4.28
4825	NASDAQ	SHYF	Mon, Jun 7, 2010	4.65	4.81	4.45	4.45
4824	NASDAQ	SHYF	Fri, Jun 4, 2010	4.59	4.78	4.54	4.64
4823	NASDAQ	SHYF	Thu, Jun 3, 2010	4.69	4.88	4.62	4.82
4822	NASDAQ	SHYF	Wed, Jun 2, 2010	4.52	4.71	4.50	4.70
4821	NASDAQ	SHYF	Tue, Jun 1, 2010	4.74	4.84	4.50	4.50
4820	NASDAQ	SHYF	Fri, May 28, 2010	4.82	4.91	4.66	4.80
4819	NASDAQ	SHYF	Thu, May 27, 2010	4.74	4.93	4.63	4.87
4818	NASDAQ	SHYF	Wed, May 26, 2010	4.72	4.85	4.60	4.62
4817	NASDAQ	SHYF	Tue, May 25, 2010	4.52	4.75	4.45	4.68
4816	NASDAQ	SHYF	Mon, May 24, 2010	4.91	5.07	4.65	4.67
4815	NASDAQ	SHYF	Fri, May 21, 2010	4.75	5.17	4.61	4.94
4814	NASDAQ	SHYF	Thu, May 20, 2010	5.04	5.17	4.76	4.76
4813	NASDAQ	SHYF	Wed, May 19, 2010	5.17	5.25	5.05	5.16
4812	NASDAQ	SHYF	Tue, May 18, 2010	5.35	5.40	5.16	5.17
4811	NASDAQ	SHYF	Mon, May 17, 2010	5.40	5.49	5.19	5.26
4810	NASDAQ	SHYF	Fri, May 14, 2010	5.63	5.63	5.23	5.38
4809	NASDAQ	SHYF	Thu, May 13, 2010	5.94	6.01	5.60	5.65
4808	NASDAQ	SHYF	Wed, May 12, 2010	5.40	6.03	5.33	5.99
4807	NASDAQ	SHYF	Tue, May 11, 2010	5.46	5.52	5.36	5.37
4806	NASDAQ	SHYF	Mon, May 10, 2010	5.65	5.74	5.45	5.56
4805	NASDAQ	SHYF	Fri, May 7, 2010	5.38	5.65	5.23	5.26
4804	NASDAQ	SHYF	Thu, May 6, 2010	5.54	5.88	5.25	5.45
4803	NASDAQ	SHYF	Wed, May 5, 2010	5.77	5.86	5.52	5.58
4802	NASDAQ	SHYF	Tue, May 4, 2010	6.17	6.18	5.78	5.80
4801	NASDAQ	SHYF	Mon, May 3, 2010	6.24	6.35	6.15	6.29
4800	NASDAQ	SHYF	Fri, Apr 30, 2010	6.49	6.59	6.17	6.17
4799	NASDAQ	SHYF	Thu, Apr 29, 2010	6.48	6.58	6.35	6.52
4798	NASDAQ	SHYF	Wed, Apr 28, 2010	6.26	6.47	6.03	6.40
4797	NASDAQ	SHYF	Tue, Apr 27, 2010	6.97	6.99	6.26	6.28
4796	NASDAQ	SHYF	Mon, Apr 26, 2010	6.79	7.09	6.72	7.02
4795	NASDAQ	SHYF	Fri, Apr 23, 2010	6.50	6.85	6.46	6.79
4794	NASDAQ	SHYF	Thu, Apr 22, 2010	6.26	6.50	6.07	6.47
4793	NASDAQ	SHYF	Wed, Apr 21, 2010	6.36	6.36	6.22	6.29
4792	NASDAQ	SHYF	Tue, Apr 20, 2010	6.40	6.42	6.25	6.36
4791	NASDAQ	SHYF	Mon, Apr 19, 2010	6.28	6.43	6.17	6.33
4790	NASDAQ	SHYF	Fri, Apr 16, 2010	6.32	6.47	6.20	6.30
4789	NASDAQ	SHYF	Thu, Apr 15, 2010	6.00	6.32	5.98	6.29
4788	NASDAQ	SHYF	Wed, Apr 14, 2010	5.79	6.04	5.79	6.02
4787	NASDAQ	SHYF	Tue, Apr 13, 2010	5.65	5.80	5.61	5.78
4786	NASDAQ	SHYF	Mon, Apr 12, 2010	5.56	5.69	5.51	5.63
4785	NASDAQ	SHYF	Fri, Apr 9, 2010	5.64	5.64	5.50	5.57
4784	NASDAQ	SHYF	Thu, Apr 8, 2010	5.55	5.65	5.47	5.59
4783	NASDAQ	SHYF	Wed, Apr 7, 2010	5.49	5.67	5.45	5.56
4782	NASDAQ	SHYF	Tue, Apr 6, 2010	5.26	5.51	5.23	5.47
4781	NASDAQ	SHYF	Mon, Apr 5, 2010	5.44	5.44	5.23	5.30
4780	NASDAQ	SHYF	Thu, Apr 1, 2010	5.65	5.69	5.40	5.43
4779	NASDAQ	SHYF	Wed, Mar 31, 2010	5.56	5.75	5.52	5.60
4778	NASDAQ	SHYF	Tue, Mar 30, 2010	5.59	5.66	5.50	5.56
4777	NASDAQ	SHYF	Mon, Mar 29, 2010	5.59	5.60	5.53	5.55
4776	NASDAQ	SHYF	Fri, Mar 26, 2010	5.60	5.71	5.54	5.56
4775	NASDAQ	SHYF	Thu, Mar 25, 2010	5.59	5.72	5.54	5.55
4774	NASDAQ	SHYF	Wed, Mar 24, 2010	5.55	5.62	5.52	5.52
4773	NASDAQ	SHYF	Tue, Mar 23, 2010	5.70	5.75	5.53	5.59
4772	NASDAQ	SHYF	Mon, Mar 22, 2010	5.45	5.73	5.43	5.71
4771	NASDAQ	SHYF	Fri, Mar 19, 2010	5.63	5.63	5.40	5.49
4770	NASDAQ	SHYF	Thu, Mar 18, 2010	5.53	5.69	5.50	5.58
4769	NASDAQ	SHYF	Wed, Mar 17, 2010	5.76	5.87	5.49	5.57
4768	NASDAQ	SHYF	Tue, Mar 16, 2010	5.98	5.98	5.73	5.76
4767	NASDAQ	SHYF	Mon, Mar 15, 2010	6.02	6.17	5.95	5.98
4766	NASDAQ	SHYF	Fri, Mar 12, 2010	6.08	6.16	5.90	6.02
4765	NASDAQ	SHYF	Thu, Mar 11, 2010	5.88	6.05	5.88	6.03
4764	NASDAQ	SHYF	Wed, Mar 10, 2010	5.83	6.05	5.83	5.91
4763	NASDAQ	SHYF	Tue, Mar 9, 2010	5.91	5.97	5.80	5.85
4762	NASDAQ	SHYF	Mon, Mar 8, 2010	5.92	5.98	5.88	5.92
4761	NASDAQ	SHYF	Fri, Mar 5, 2010	5.88	5.96	5.84	5.91
4760	NASDAQ	SHYF	Thu, Mar 4, 2010	5.82	5.90	5.68	5.82
4759	NASDAQ	SHYF	Wed, Mar 3, 2010	5.81	5.91	5.75	5.82
4758	NASDAQ	SHYF	Tue, Mar 2, 2010	5.77	5.92	5.69	5.81
4757	NASDAQ	SHYF	Mon, Mar 1, 2010	5.67	5.84	5.56	5.76
4756	NASDAQ	SHYF	Fri, Feb 26, 2010	5.65	5.68	5.57	5.61
4755	NASDAQ	SHYF	Thu, Feb 25, 2010	5.68	5.70	5.54	5.62
4754	NASDAQ	SHYF	Wed, Feb 24, 2010	5.70	5.84	5.68	5.72
4753	NASDAQ	SHYF	Tue, Feb 23, 2010	5.91	6.02	5.66	5.68
4752	NASDAQ	SHYF	Mon, Feb 22, 2010	6.03	6.12	5.87	5.90
4751	NASDAQ	SHYF	Fri, Feb 19, 2010	6.20	6.20	5.96	5.99
4750	NASDAQ	SHYF	Thu, Feb 18, 2010	6.24	6.27	6.09	6.20
4749	NASDAQ	SHYF	Wed, Feb 17, 2010	6.16	6.25	6.16	6.24
4748	NASDAQ	SHYF	Tue, Feb 16, 2010	5.88	6.22	5.75	6.15
4747	NASDAQ	SHYF	Fri, Feb 12, 2010	5.75	5.88	5.75	5.87
4746	NASDAQ	SHYF	Thu, Feb 11, 2010	5.89	5.89	5.72	5.82
4745	NASDAQ	SHYF	Wed, Feb 10, 2010	5.95	6.02	5.74	5.91
4744	NASDAQ	SHYF	Tue, Feb 9, 2010	5.82	6.19	5.79	5.98
4743	NASDAQ	SHYF	Mon, Feb 8, 2010	5.88	6.10	5.79	5.79
4742	NASDAQ	SHYF	Fri, Feb 5, 2010	5.90	5.99	5.75	5.90
4741	NASDAQ	SHYF	Thu, Feb 4, 2010	6.10	6.22	5.86	5.86
4740	NASDAQ	SHYF	Wed, Feb 3, 2010	6.09	6.30	6.09	6.13
4739	NASDAQ	SHYF	Tue, Feb 2, 2010	6.18	6.23	6.02	6.10
4738	NASDAQ	SHYF	Mon, Feb 1, 2010	6.01	6.23	5.91	6.20
4737	NASDAQ	SHYF	Fri, Jan 29, 2010	6.10	6.24	5.98	6.00
4736	NASDAQ	SHYF	Thu, Jan 28, 2010	6.27	6.32	5.92	6.09
4735	NASDAQ	SHYF	Wed, Jan 27, 2010	6.17	6.33	6.03	6.24
4734	NASDAQ	SHYF	Tue, Jan 26, 2010	6.41	6.52	6.18	6.18
4733	NASDAQ	SHYF	Mon, Jan 25, 2010	6.47	6.51	6.36	6.45
4732	NASDAQ	SHYF	Fri, Jan 22, 2010	6.57	6.75	6.32	6.38
4731	NASDAQ	SHYF	Thu, Jan 21, 2010	6.84	6.95	6.60	6.60
4730	NASDAQ	SHYF	Wed, Jan 20, 2010	6.90	6.95	6.80	6.84
4729	NASDAQ	SHYF	Tue, Jan 19, 2010	6.64	6.85	6.60	6.85
4728	NASDAQ	SHYF	Fri, Jan 15, 2010	6.81	6.81	6.62	6.66
4727	NASDAQ	SHYF	Thu, Jan 14, 2010	6.64	6.83	6.53	6.79
4726	NASDAQ	SHYF	Wed, Jan 13, 2010	6.71	6.80	6.50	6.65
4725	NASDAQ	SHYF	Tue, Jan 12, 2010	6.72	6.76	6.47	6.65
4724	NASDAQ	SHYF	Mon, Jan 11, 2010	6.97	7.00	6.75	6.80
4723	NASDAQ	SHYF	Fri, Jan 8, 2010	6.90	6.98	6.65	6.94
4722	NASDAQ	SHYF	Thu, Jan 7, 2010	7.00	7.04	6.67	6.91
4721	NASDAQ	SHYF	Wed, Jan 6, 2010	6.46	6.96	6.45	6.96
4720	NASDAQ	SHYF	Tue, Jan 5, 2010	5.96	6.69	5.85	6.45
4719	NASDAQ	SHYF	Mon, Jan 4, 2010	5.70	5.99	5.33	5.98
4718	NASDAQ	SHYF	Thu, Dec 31, 2009	5.92	5.92	5.62	5.63
4717	NASDAQ	SHYF	Wed, Dec 30, 2009	5.51	5.97	5.51	5.94
4716	NASDAQ	SHYF	Tue, Dec 29, 2009	5.48	5.59	5.40	5.56
4715	NASDAQ	SHYF	Mon, Dec 28, 2009	5.34	5.48	5.33	5.45
4714	NASDAQ	SHYF	Thu, Dec 24, 2009	5.33	5.35	5.27	5.30
4713	NASDAQ	SHYF	Wed, Dec 23, 2009	5.13	5.36	5.08	5.32
4712	NASDAQ	SHYF	Tue, Dec 22, 2009	5.18	5.18	5.06	5.11
4711	NASDAQ	SHYF	Mon, Dec 21, 2009	5.12	5.24	5.06	5.18
4710	NASDAQ	SHYF	Fri, Dec 18, 2009	5.12	5.18	5.01	5.10
4709	NASDAQ	SHYF	Thu, Dec 17, 2009	5.13	5.22	5.03	5.08
4708	NASDAQ	SHYF	Wed, Dec 16, 2009	5.27	5.33	5.15	5.15
4707	NASDAQ	SHYF	Tue, Dec 15, 2009	5.25	5.30	5.18	5.21
4706	NASDAQ	SHYF	Mon, Dec 14, 2009	5.09	5.45	5.07	5.26
4705	NASDAQ	SHYF	Fri, Dec 11, 2009	5.05	5.06	5.01	5.04
4704	NASDAQ	SHYF	Thu, Dec 10, 2009	5.10	5.12	5.00	5.00
4703	NASDAQ	SHYF	Wed, Dec 9, 2009	5.13	5.13	5.03	5.07
4702	NASDAQ	SHYF	Tue, Dec 8, 2009	5.10	5.14	5.05	5.10
4701	NASDAQ	SHYF	Mon, Dec 7, 2009	5.20	5.24	5.04	5.13
4700	NASDAQ	SHYF	Fri, Dec 4, 2009	5.20	5.24	5.11	5.22
4699	NASDAQ	SHYF	Thu, Dec 3, 2009	5.17	5.17	5.10	5.11
4698	NASDAQ	SHYF	Wed, Dec 2, 2009	5.20	5.28	5.09	5.13
4697	NASDAQ	SHYF	Tue, Dec 1, 2009	5.25	5.25	5.11	5.22
4696	NASDAQ	SHYF	Mon, Nov 30, 2009	5.09	5.22	5.01	5.18
4695	NASDAQ	SHYF	Fri, Nov 27, 2009	5.06	5.24	5.06	5.15
4694	NASDAQ	SHYF	Wed, Nov 25, 2009	5.22	5.29	5.21	5.25
4693	NASDAQ	SHYF	Tue, Nov 24, 2009	5.25	5.25	5.18	5.25
4692	NASDAQ	SHYF	Mon, Nov 23, 2009	5.22	5.32	5.17	5.25
4691	NASDAQ	SHYF	Fri, Nov 20, 2009	5.21	5.31	5.05	5.15
4690	NASDAQ	SHYF	Thu, Nov 19, 2009	5.20	5.37	5.19	5.23
4689	NASDAQ	SHYF	Wed, Nov 18, 2009	5.25	5.33	5.21	5.25
4688	NASDAQ	SHYF	Tue, Nov 17, 2009	5.32	5.32	5.16	5.27
4687	NASDAQ	SHYF	Mon, Nov 16, 2009	5.30	5.39	5.30	5.33
4686	NASDAQ	SHYF	Fri, Nov 13, 2009	5.29	5.29	5.16	5.28
4685	NASDAQ	SHYF	Thu, Nov 12, 2009	5.35	5.48	5.25	5.25
4684	NASDAQ	SHYF	Wed, Nov 11, 2009	5.47	5.47	5.27	5.35
4683	NASDAQ	SHYF	Tue, Nov 10, 2009	5.28	5.31	5.00	5.25
4682	NASDAQ	SHYF	Mon, Nov 9, 2009	5.20	5.35	5.20	5.32
4681	NASDAQ	SHYF	Fri, Nov 6, 2009	5.11	5.24	5.00	5.17
4680	NASDAQ	SHYF	Thu, Nov 5, 2009	5.12	5.14	5.00	5.14
4679	NASDAQ	SHYF	Wed, Nov 4, 2009	5.11	5.15	4.97	5.00
4678	NASDAQ	SHYF	Tue, Nov 3, 2009	5.03	5.13	4.92	5.08
4677	NASDAQ	SHYF	Mon, Nov 2, 2009	5.00	5.11	4.77	5.09
4676	NASDAQ	SHYF	Fri, Oct 30, 2009	5.10	5.17	4.69	4.99
4675	NASDAQ	SHYF	Thu, Oct 29, 2009	5.20	5.35	5.07	5.14
4674	NASDAQ	SHYF	Wed, Oct 28, 2009	5.22	5.23	5.00	5.15
4673	NASDAQ	SHYF	Tue, Oct 27, 2009	5.01	5.35	5.00	5.21
4672	NASDAQ	SHYF	Mon, Oct 26, 2009	5.04	5.23	5.00	5.01
4671	NASDAQ	SHYF	Fri, Oct 23, 2009	5.43	5.46	5.03	5.06
4670	NASDAQ	SHYF	Thu, Oct 22, 2009	5.73	5.73	5.14	5.43
4669	NASDAQ	SHYF	Wed, Oct 21, 2009	5.88	6.10	5.77	6.00
4668	NASDAQ	SHYF	Tue, Oct 20, 2009	5.75	5.96	5.56	5.84
4667	NASDAQ	SHYF	Mon, Oct 19, 2009	5.37	5.50	5.28	5.44
4666	NASDAQ	SHYF	Fri, Oct 16, 2009	5.35	5.47	5.23	5.36
4665	NASDAQ	SHYF	Thu, Oct 15, 2009	5.33	5.43	5.27	5.38
4664	NASDAQ	SHYF	Wed, Oct 14, 2009	5.45	5.47	5.32	5.39
4663	NASDAQ	SHYF	Tue, Oct 13, 2009	5.51	5.53	5.16	5.37
4662	NASDAQ	SHYF	Mon, Oct 12, 2009	5.58	5.58	5.41	5.49
4661	NASDAQ	SHYF	Fri, Oct 9, 2009	5.44	5.58	5.30	5.50
4660	NASDAQ	SHYF	Thu, Oct 8, 2009	5.19	5.55	5.15	5.47
4659	NASDAQ	SHYF	Wed, Oct 7, 2009	4.95	5.11	4.84	5.11
4658	NASDAQ	SHYF	Tue, Oct 6, 2009	5.10	5.24	4.91	4.92
4657	NASDAQ	SHYF	Mon, Oct 5, 2009	4.83	5.08	4.80	5.08
4656	NASDAQ	SHYF	Fri, Oct 2, 2009	4.88	4.99	4.77	4.83
4655	NASDAQ	SHYF	Thu, Oct 1, 2009	5.12	5.14	4.93	4.95
4654	NASDAQ	SHYF	Wed, Sep 30, 2009	5.30	5.34	5.05	5.14
4653	NASDAQ	SHYF	Tue, Sep 29, 2009	5.38	5.45	5.24	5.27
4652	NASDAQ	SHYF	Mon, Sep 28, 2009	5.16	5.39	5.10	5.35
4651	NASDAQ	SHYF	Fri, Sep 25, 2009	5.19	5.19	5.04	5.12
4650	NASDAQ	SHYF	Thu, Sep 24, 2009	5.43	5.48	5.17	5.22
4649	NASDAQ	SHYF	Wed, Sep 23, 2009	5.62	5.65	5.48	5.50
4648	NASDAQ	SHYF	Tue, Sep 22, 2009	5.66	5.75	5.54	5.59
4647	NASDAQ	SHYF	Mon, Sep 21, 2009	5.64	5.75	5.50	5.63
4646	NASDAQ	SHYF	Fri, Sep 18, 2009	5.84	5.89	5.61	5.64
4645	NASDAQ	SHYF	Thu, Sep 17, 2009	6.07	6.10	5.81	5.81
4644	NASDAQ	SHYF	Wed, Sep 16, 2009	5.85	6.03	5.78	5.98
4643	NASDAQ	SHYF	Tue, Sep 15, 2009	5.70	5.86	5.66	5.78
4642	NASDAQ	SHYF	Mon, Sep 14, 2009	5.66	5.77	5.56	5.72
4641	NASDAQ	SHYF	Fri, Sep 11, 2009	5.76	5.89	5.60	5.71
4640	NASDAQ	SHYF	Thu, Sep 10, 2009	5.57	5.74	5.56	5.72
4639	NASDAQ	SHYF	Wed, Sep 9, 2009	5.35	5.54	5.35	5.53
4638	NASDAQ	SHYF	Tue, Sep 8, 2009	5.47	5.58	5.30	5.31
4637	NASDAQ	SHYF	Fri, Sep 4, 2009	5.25	5.39	5.17	5.38
4636	NASDAQ	SHYF	Thu, Sep 3, 2009	5.11	5.24	5.06	5.24
4635	NASDAQ	SHYF	Wed, Sep 2, 2009	5.10	5.19	5.01	5.05
4634	NASDAQ	SHYF	Tue, Sep 1, 2009	5.37	5.51	5.10	5.13
4633	NASDAQ	SHYF	Mon, Aug 31, 2009	5.50	5.63	5.38	5.43
4632	NASDAQ	SHYF	Fri, Aug 28, 2009	5.94	5.97	5.45	5.54
4631	NASDAQ	SHYF	Thu, Aug 27, 2009	5.89	5.97	5.77	5.85
4630	NASDAQ	SHYF	Wed, Aug 26, 2009	6.09	6.14	5.80	5.85
4629	NASDAQ	SHYF	Tue, Aug 25, 2009	6.13	6.25	6.11	6.12
4628	NASDAQ	SHYF	Mon, Aug 24, 2009	6.02	6.17	5.96	6.12
4627	NASDAQ	SHYF	Fri, Aug 21, 2009	5.99	6.19	5.93	5.95
4626	NASDAQ	SHYF	Thu, Aug 20, 2009	5.51	5.91	5.51	5.89
4625	NASDAQ	SHYF	Wed, Aug 19, 2009	5.28	5.50	5.25	5.47
4624	NASDAQ	SHYF	Tue, Aug 18, 2009	5.17	5.38	5.17	5.35
4623	NASDAQ	SHYF	Mon, Aug 17, 2009	5.25	5.40	5.01	5.11
4622	NASDAQ	SHYF	Fri, Aug 14, 2009	5.69	5.76	5.45	5.53
4621	NASDAQ	SHYF	Thu, Aug 13, 2009	5.56	6.00	5.56	5.78
4620	NASDAQ	SHYF	Wed, Aug 12, 2009	5.79	5.90	5.62	5.62
4619	NASDAQ	SHYF	Tue, Aug 11, 2009	6.51	6.55	5.95	6.02
4618	NASDAQ	SHYF	Mon, Aug 10, 2009	6.76	6.84	6.44	6.52
4617	NASDAQ	SHYF	Fri, Aug 7, 2009	6.50	6.75	6.48	6.61
4616	NASDAQ	SHYF	Thu, Aug 6, 2009	6.84	6.87	6.34	6.41
4615	NASDAQ	SHYF	Wed, Aug 5, 2009	7.05	7.07	6.75	6.84
4614	NASDAQ	SHYF	Tue, Aug 4, 2009	6.85	7.07	6.82	7.00
4613	NASDAQ	SHYF	Mon, Aug 3, 2009	7.08	7.16	6.82	6.94
4612	NASDAQ	SHYF	Fri, Jul 31, 2009	6.96	7.14	6.86	7.00
4611	NASDAQ	SHYF	Thu, Jul 30, 2009	6.95	7.21	6.85	7.03
4610	NASDAQ	SHYF	Wed, Jul 29, 2009	7.02	7.14	6.96	7.03
4609	NASDAQ	SHYF	Tue, Jul 28, 2009	7.25	7.39	6.91	7.03
4608	NASDAQ	SHYF	Mon, Jul 27, 2009	7.67	7.90	7.28	7.40
4607	NASDAQ	SHYF	Fri, Jul 24, 2009	7.92	8.06	7.26	7.86
4606	NASDAQ	SHYF	Thu, Jul 23, 2009	9.93	9.93	7.62	7.86
4605	NASDAQ	SHYF	Wed, Jul 22, 2009	11.03	11.06	9.87	9.88
4604	NASDAQ	SHYF	Tue, Jul 21, 2009	9.32	9.69	9.25	9.51
4603	NASDAQ	SHYF	Mon, Jul 20, 2009	9.09	9.38	8.90	9.20
4602	NASDAQ	SHYF	Fri, Jul 17, 2009	8.98	9.14	8.75	9.12
4601	NASDAQ	SHYF	Thu, Jul 16, 2009	8.69	8.97	8.60	8.96
4600	NASDAQ	SHYF	Wed, Jul 15, 2009	8.59	8.88	8.56	8.77
4599	NASDAQ	SHYF	Tue, Jul 14, 2009	8.47	8.67	8.38	8.50
4598	NASDAQ	SHYF	Mon, Jul 13, 2009	8.20	8.47	8.02	8.28
4597	NASDAQ	SHYF	Fri, Jul 10, 2009	7.90	8.32	7.81	8.29
4596	NASDAQ	SHYF	Thu, Jul 9, 2009	7.72	8.19	7.66	8.05
4595	NASDAQ	SHYF	Wed, Jul 8, 2009	7.41	7.84	7.41	7.72
4594	NASDAQ	SHYF	Tue, Jul 7, 2009	7.22	7.74	7.02	7.47
4593	NASDAQ	SHYF	Mon, Jul 6, 2009	7.75	7.79	7.28	7.36
4592	NASDAQ	SHYF	Thu, Jul 2, 2009	8.01	8.04	7.66	7.86
4591	NASDAQ	SHYF	Wed, Jul 1, 2009	8.90	9.15	7.73	8.31
4590	NASDAQ	SHYF	Tue, Jun 30, 2009	11.46	11.67	11.22	11.33
4589	NASDAQ	SHYF	Mon, Jun 29, 2009	11.43	11.75	11.21	11.42
4588	NASDAQ	SHYF	Fri, Jun 26, 2009	10.77	11.74	10.77	11.44
4587	NASDAQ	SHYF	Thu, Jun 25, 2009	10.53	11.07	10.50	11.00
4586	NASDAQ	SHYF	Wed, Jun 24, 2009	9.96	10.83	9.83	10.60
4585	NASDAQ	SHYF	Tue, Jun 23, 2009	10.07	10.59	9.63	9.83
4584	NASDAQ	SHYF	Mon, Jun 22, 2009	10.84	10.84	9.89	10.02
4583	NASDAQ	SHYF	Fri, Jun 19, 2009	11.03	11.56	10.75	10.92
4582	NASDAQ	SHYF	Thu, Jun 18, 2009	10.81	11.03	10.61	10.96
4581	NASDAQ	SHYF	Wed, Jun 17, 2009	10.95	10.97	10.25	10.86
4580	NASDAQ	SHYF	Tue, Jun 16, 2009	10.47	10.97	10.47	10.91
4579	NASDAQ	SHYF	Mon, Jun 15, 2009	10.80	10.94	10.09	10.25
4578	NASDAQ	SHYF	Fri, Jun 12, 2009	11.27	11.27	10.96	11.21
4577	NASDAQ	SHYF	Thu, Jun 11, 2009	11.30	11.40	11.04	11.26
4576	NASDAQ	SHYF	Wed, Jun 10, 2009	11.09	11.30	10.76	11.30
4575	NASDAQ	SHYF	Tue, Jun 9, 2009	10.68	11.15	10.58	11.01
4574	NASDAQ	SHYF	Mon, Jun 8, 2009	10.64	10.75	9.91	10.64
4573	NASDAQ	SHYF	Fri, Jun 5, 2009	10.45	10.74	10.15	10.64
4572	NASDAQ	SHYF	Thu, Jun 4, 2009	10.10	10.42	9.90	10.20
4571	NASDAQ	SHYF	Wed, Jun 3, 2009	10.22	10.27	9.84	10.09
4570	NASDAQ	SHYF	Tue, Jun 2, 2009	10.21	10.47	9.75	10.35
4569	NASDAQ	SHYF	Mon, Jun 1, 2009	9.44	10.34	9.44	10.24
4568	NASDAQ	SHYF	Fri, May 29, 2009	9.01	9.45	8.98	9.44
4567	NASDAQ	SHYF	Thu, May 28, 2009	9.31	9.38	8.24	9.00
4566	NASDAQ	SHYF	Wed, May 27, 2009	9.89	9.91	9.26	9.29
4565	NASDAQ	SHYF	Tue, May 26, 2009	8.90	9.86	8.81	9.79
4564	NASDAQ	SHYF	Fri, May 22, 2009	8.65	8.91	8.35	8.43
4563	NASDAQ	SHYF	Thu, May 21, 2009	8.89	8.97	8.60	8.84
4562	NASDAQ	SHYF	Wed, May 20, 2009	8.88	9.14	8.68	9.00
4561	NASDAQ	SHYF	Tue, May 19, 2009	8.57	9.00	8.57	8.82
4560	NASDAQ	SHYF	Mon, May 18, 2009	8.36	8.70	7.95	8.64
4559	NASDAQ	SHYF	Fri, May 15, 2009	8.49	8.63	8.14	8.26
4558	NASDAQ	SHYF	Thu, May 14, 2009	8.09	8.58	7.94	8.43
4557	NASDAQ	SHYF	Wed, May 13, 2009	8.44	8.44	8.04	8.14
4556	NASDAQ	SHYF	Tue, May 12, 2009	8.82	8.99	8.00	8.47
4555	NASDAQ	SHYF	Mon, May 11, 2009	8.82	9.06	8.72	8.78
4554	NASDAQ	SHYF	Fri, May 8, 2009	9.04	9.25	8.56	9.04
4553	NASDAQ	SHYF	Thu, May 7, 2009	9.22	9.31	8.70	8.88
4552	NASDAQ	SHYF	Wed, May 6, 2009	9.25	9.30	8.77	9.11
4551	NASDAQ	SHYF	Tue, May 5, 2009	8.82	9.14	8.69	9.14
4550	NASDAQ	SHYF	Mon, May 4, 2009	8.30	8.91	8.21	8.74
4549	NASDAQ	SHYF	Fri, May 1, 2009	7.68	8.47	7.63	8.39
4548	NASDAQ	SHYF	Thu, Apr 30, 2009	8.16	8.73	8.01	8.07
4547	NASDAQ	SHYF	Wed, Apr 29, 2009	7.59	8.09	7.25	8.08
4546	NASDAQ	SHYF	Tue, Apr 28, 2009	7.40	7.60	6.79	7.57
4545	NASDAQ	SHYF	Mon, Apr 27, 2009	6.81	7.09	6.65	6.78
4544	NASDAQ	SHYF	Fri, Apr 24, 2009	6.58	7.00	6.39	6.93
4543	NASDAQ	SHYF	Thu, Apr 23, 2009	6.60	6.80	6.25	6.53
4542	NASDAQ	SHYF	Wed, Apr 22, 2009	5.85	6.61	5.78	6.59
4541	NASDAQ	SHYF	Tue, Apr 21, 2009	5.85	6.09	4.71	6.07
4540	NASDAQ	SHYF	Mon, Apr 20, 2009	6.44	6.44	5.90	5.95
4539	NASDAQ	SHYF	Fri, Apr 17, 2009	6.44	6.61	6.21	6.59
4538	NASDAQ	SHYF	Thu, Apr 16, 2009	6.14	6.46	5.95	6.42
4537	NASDAQ	SHYF	Wed, Apr 15, 2009	5.31	6.09	5.28	6.08
4536	NASDAQ	SHYF	Tue, Apr 14, 2009	5.77	5.80	5.15	5.59
4535	NASDAQ	SHYF	Mon, Apr 13, 2009	5.71	5.87	5.50	5.77
4534	NASDAQ	SHYF	Thu, Apr 9, 2009	5.19	5.85	5.10	5.81
4533	NASDAQ	SHYF	Wed, Apr 8, 2009	4.70	5.00	4.66	5.00
4532	NASDAQ	SHYF	Tue, Apr 7, 2009	4.80	4.95	4.66	4.67
4531	NASDAQ	SHYF	Mon, Apr 6, 2009	4.88	4.96	4.82	4.89
4530	NASDAQ	SHYF	Fri, Apr 3, 2009	4.89	5.00	4.65	4.97
4529	NASDAQ	SHYF	Thu, Apr 2, 2009	4.21	5.21	4.18	4.95
4528	NASDAQ	SHYF	Wed, Apr 1, 2009	4.00	4.19	3.85	4.16
4527	NASDAQ	SHYF	Tue, Mar 31, 2009	3.91	4.20	3.82	4.02
4526	NASDAQ	SHYF	Mon, Mar 30, 2009	3.82	3.96	3.53	3.87
4525	NASDAQ	SHYF	Fri, Mar 27, 2009	4.00	4.13	3.89	4.00
4524	NASDAQ	SHYF	Thu, Mar 26, 2009	4.02	4.12	3.88	4.10
4523	NASDAQ	SHYF	Wed, Mar 25, 2009	3.79	4.09	3.52	3.99
4522	NASDAQ	SHYF	Tue, Mar 24, 2009	3.73	4.02	3.70	3.78
4521	NASDAQ	SHYF	Mon, Mar 23, 2009	3.61	3.85	3.60	3.80
4520	NASDAQ	SHYF	Fri, Mar 20, 2009	3.97	3.97	3.34	3.51
4519	NASDAQ	SHYF	Thu, Mar 19, 2009	3.83	3.99	3.70	3.95
4518	NASDAQ	SHYF	Wed, Mar 18, 2009	3.45	3.78	3.24	3.78
4517	NASDAQ	SHYF	Tue, Mar 17, 2009	3.03	3.46	2.99	3.46
4516	NASDAQ	SHYF	Mon, Mar 16, 2009	3.00	3.31	3.00	3.04
4515	NASDAQ	SHYF	Fri, Mar 13, 2009	3.14	3.14	2.88	3.00
4514	NASDAQ	SHYF	Thu, Mar 12, 2009	2.42	3.20	2.41	3.14
4513	NASDAQ	SHYF	Wed, Mar 11, 2009	2.62	2.71	2.43	2.44
4512	NASDAQ	SHYF	Tue, Mar 10, 2009	2.42	2.64	2.42	2.59
4511	NASDAQ	SHYF	Mon, Mar 9, 2009	2.44	2.50	2.30	2.36
4510	NASDAQ	SHYF	Fri, Mar 6, 2009	2.46	2.46	2.30	2.44
4509	NASDAQ	SHYF	Thu, Mar 5, 2009	2.87	2.87	2.33	2.44
4508	NASDAQ	SHYF	Wed, Mar 4, 2009	2.63	2.99	2.55	2.91
4507	NASDAQ	SHYF	Tue, Mar 3, 2009	2.75	2.84	2.52	2.59
4506	NASDAQ	SHYF	Mon, Mar 2, 2009	2.29	2.82	2.29	2.75
4505	NASDAQ	SHYF	Fri, Feb 27, 2009	2.20	2.43	2.20	2.28
4504	NASDAQ	SHYF	Thu, Feb 26, 2009	2.27	2.39	2.23	2.27
4503	NASDAQ	SHYF	Wed, Feb 25, 2009	2.30	2.35	2.21	2.24
4502	NASDAQ	SHYF	Tue, Feb 24, 2009	2.52	2.52	2.23	2.26
4501	NASDAQ	SHYF	Mon, Feb 23, 2009	2.36	2.62	2.25	2.53
4500	NASDAQ	SHYF	Fri, Feb 20, 2009	2.94	2.94	2.50	2.51
4499	NASDAQ	SHYF	Thu, Feb 19, 2009	3.43	3.43	1.31	2.99
4498	NASDAQ	SHYF	Wed, Feb 18, 2009	3.95	3.97	3.56	3.57
4497	NASDAQ	SHYF	Tue, Feb 17, 2009	4.35	4.45	3.86	3.87
4496	NASDAQ	SHYF	Fri, Feb 13, 2009	4.51	4.61	4.33	4.52
4495	NASDAQ	SHYF	Thu, Feb 12, 2009	4.30	4.55	4.26	4.51
4494	NASDAQ	SHYF	Wed, Feb 11, 2009	4.42	4.63	4.35	4.37
4493	NASDAQ	SHYF	Tue, Feb 10, 2009	4.68	4.80	4.41	4.41
4492	NASDAQ	SHYF	Mon, Feb 9, 2009	4.62	4.75	4.55	4.66
4491	NASDAQ	SHYF	Fri, Feb 6, 2009	4.40	4.77	4.25	4.66
4490	NASDAQ	SHYF	Thu, Feb 5, 2009	4.44	4.44	4.18	4.39
4489	NASDAQ	SHYF	Wed, Feb 4, 2009	4.69	4.79	4.47	4.47
4488	NASDAQ	SHYF	Tue, Feb 3, 2009	4.67	4.74	4.56	4.63
4487	NASDAQ	SHYF	Mon, Feb 2, 2009	4.35	4.65	4.04	4.60
4486	NASDAQ	SHYF	Fri, Jan 30, 2009	4.56	4.72	4.28	4.34
4485	NASDAQ	SHYF	Thu, Jan 29, 2009	4.54	4.78	4.54	4.56
4484	NASDAQ	SHYF	Wed, Jan 28, 2009	4.28	4.55	4.22	4.55
4483	NASDAQ	SHYF	Tue, Jan 27, 2009	4.00	4.25	3.98	4.22
4482	NASDAQ	SHYF	Mon, Jan 26, 2009	3.97	4.34	3.88	4.03
4481	NASDAQ	SHYF	Fri, Jan 23, 2009	3.87	4.09	3.80	3.98
4480	NASDAQ	SHYF	Thu, Jan 22, 2009	4.35	4.35	3.89	3.89
4479	NASDAQ	SHYF	Wed, Jan 21, 2009	4.27	4.49	4.11	4.39
4478	NASDAQ	SHYF	Tue, Jan 20, 2009	4.05	4.81	4.04	4.13
4477	NASDAQ	SHYF	Fri, Jan 16, 2009	4.66	5.00	4.40	4.73
4476	NASDAQ	SHYF	Thu, Jan 15, 2009	4.14	4.64	3.76	4.61
4475	NASDAQ	SHYF	Wed, Jan 14, 2009	4.35	4.60	4.05	4.11
4474	NASDAQ	SHYF	Tue, Jan 13, 2009	4.89	4.93	4.37	4.44
4473	NASDAQ	SHYF	Mon, Jan 12, 2009	5.45	5.52	4.80	4.86
4472	NASDAQ	SHYF	Fri, Jan 9, 2009	5.84	5.84	5.40	5.43
4471	NASDAQ	SHYF	Thu, Jan 8, 2009	5.50	5.83	5.32	5.80
4470	NASDAQ	SHYF	Wed, Jan 7, 2009	5.37	5.80	5.21	5.50
4469	NASDAQ	SHYF	Tue, Jan 6, 2009	5.03	5.47	5.01	5.18
4468	NASDAQ	SHYF	Mon, Jan 5, 2009	4.87	5.00	4.69	4.97
4467	NASDAQ	SHYF	Fri, Jan 2, 2009	4.79	5.00	4.58	4.86
4466	NASDAQ	SHYF	Wed, Dec 31, 2008	4.96	5.27	4.72	4.73
4465	NASDAQ	SHYF	Tue, Dec 30, 2008	4.60	4.95	4.60	4.95
4464	NASDAQ	SHYF	Mon, Dec 29, 2008	4.84	4.94	4.45	4.49
4463	NASDAQ	SHYF	Fri, Dec 26, 2008	4.98	4.98	4.77	4.88
4462	NASDAQ	SHYF	Wed, Dec 24, 2008	4.97	4.98	4.77	4.92
4461	NASDAQ	SHYF	Tue, Dec 23, 2008	4.69	5.00	4.45	4.90
4460	NASDAQ	SHYF	Mon, Dec 22, 2008	4.53	4.54	3.88	4.25
4459	NASDAQ	SHYF	Fri, Dec 19, 2008	3.90	4.70	3.69	4.55
4458	NASDAQ	SHYF	Thu, Dec 18, 2008	3.67	3.85	3.59	3.79
4457	NASDAQ	SHYF	Wed, Dec 17, 2008	3.18	3.81	3.05	3.66
4456	NASDAQ	SHYF	Tue, Dec 16, 2008	2.83	3.21	2.83	3.21
4455	NASDAQ	SHYF	Mon, Dec 15, 2008	3.27	3.37	2.96	2.99
4454	NASDAQ	SHYF	Fri, Dec 12, 2008	3.00	3.27	2.82	3.23
4453	NASDAQ	SHYF	Thu, Dec 11, 2008	3.28	3.49	3.02	3.03
4452	NASDAQ	SHYF	Wed, Dec 10, 2008	3.32	3.49	3.17	3.30
4451	NASDAQ	SHYF	Tue, Dec 9, 2008	2.93	3.50	2.93	3.26
4450	NASDAQ	SHYF	Mon, Dec 8, 2008	3.00	3.18	2.95	3.08
4449	NASDAQ	SHYF	Fri, Dec 5, 2008	2.75	3.05	2.65	2.94
4448	NASDAQ	SHYF	Thu, Dec 4, 2008	2.92	3.05	2.70	2.79
4447	NASDAQ	SHYF	Wed, Dec 3, 2008	2.81	3.18	2.76	2.96
4446	NASDAQ	SHYF	Tue, Dec 2, 2008	2.73	2.88	2.65	2.88
4445	NASDAQ	SHYF	Mon, Dec 1, 2008	2.95	2.95	2.63	2.65
4444	NASDAQ	SHYF	Fri, Nov 28, 2008	2.97	3.00	2.76	2.98
4443	NASDAQ	SHYF	Wed, Nov 26, 2008	2.55	3.06	2.40	3.03
4442	NASDAQ	SHYF	Tue, Nov 25, 2008	2.65	2.67	2.39	2.60
4441	NASDAQ	SHYF	Mon, Nov 24, 2008	2.53	2.73	2.51	2.61
4440	NASDAQ	SHYF	Fri, Nov 21, 2008	2.42	2.50	2.22	2.50
4439	NASDAQ	SHYF	Thu, Nov 20, 2008	2.45	2.57	2.33	2.37
4438	NASDAQ	SHYF	Wed, Nov 19, 2008	2.77	2.83	2.46	2.46
4437	NASDAQ	SHYF	Tue, Nov 18, 2008	3.01	3.15	2.70	2.77
4436	NASDAQ	SHYF	Mon, Nov 17, 2008	3.20	3.34	3.00	3.00
4435	NASDAQ	SHYF	Fri, Nov 14, 2008	3.41	3.52	3.18	3.24
4434	NASDAQ	SHYF	Thu, Nov 13, 2008	3.21	3.51	2.87	3.49
4433	NASDAQ	SHYF	Wed, Nov 12, 2008	3.27	3.45	3.25	3.25
4432	NASDAQ	SHYF	Tue, Nov 11, 2008	3.49	3.54	3.00	3.33
4431	NASDAQ	SHYF	Mon, Nov 10, 2008	4.23	4.23	3.49	3.53
4430	NASDAQ	SHYF	Fri, Nov 7, 2008	4.40	4.74	4.00	4.10
4429	NASDAQ	SHYF	Thu, Nov 6, 2008	5.23	5.23	4.09	4.34
4428	NASDAQ	SHYF	Wed, Nov 5, 2008	5.13	5.43	5.00	5.27
4427	NASDAQ	SHYF	Tue, Nov 4, 2008	5.03	5.44	4.92	5.18
4426	NASDAQ	SHYF	Mon, Nov 3, 2008	4.50	5.00	4.50	4.97
4425	NASDAQ	SHYF	Fri, Oct 31, 2008	4.47	4.78	4.40	4.59
4424	NASDAQ	SHYF	Thu, Oct 30, 2008	4.65	4.72	4.22	4.51
4423	NASDAQ	SHYF	Wed, Oct 29, 2008	3.84	4.97	3.60	4.58
4422	NASDAQ	SHYF	Tue, Oct 28, 2008	3.47	3.90	3.29	3.88
4421	NASDAQ	SHYF	Mon, Oct 27, 2008	3.28	3.52	3.28	3.40
4420	NASDAQ	SHYF	Fri, Oct 24, 2008	2.70	3.60	2.61	3.50
4419	NASDAQ	SHYF	Thu, Oct 23, 2008	3.00	3.08	2.70	2.97
4418	NASDAQ	SHYF	Wed, Oct 22, 2008	2.32	2.40	2.25	2.26
4417	NASDAQ	SHYF	Tue, Oct 21, 2008	2.43	2.50	2.32	2.37
4416	NASDAQ	SHYF	Mon, Oct 20, 2008	2.31	2.55	2.30	2.47
4415	NASDAQ	SHYF	Fri, Oct 17, 2008	2.23	2.51	2.23	2.28
4414	NASDAQ	SHYF	Thu, Oct 16, 2008	2.29	2.73	2.04	2.23
4413	NASDAQ	SHYF	Wed, Oct 15, 2008	2.95	3.08	2.22	2.26
4412	NASDAQ	SHYF	Tue, Oct 14, 2008	3.47	3.55	2.91	2.95
4411	NASDAQ	SHYF	Mon, Oct 13, 2008	2.95	3.38	2.90	3.26
4410	NASDAQ	SHYF	Fri, Oct 10, 2008	2.68	3.00	2.50	2.89
4409	NASDAQ	SHYF	Thu, Oct 9, 2008	3.12	3.25	2.67	2.67
4408	NASDAQ	SHYF	Wed, Oct 8, 2008	2.95	3.20	2.75	2.99
4407	NASDAQ	SHYF	Tue, Oct 7, 2008	3.20	3.38	2.95	3.01
4406	NASDAQ	SHYF	Mon, Oct 6, 2008	3.59	3.59	3.04	3.28
4405	NASDAQ	SHYF	Fri, Oct 3, 2008	3.80	3.84	3.45	3.60
4404	NASDAQ	SHYF	Thu, Oct 2, 2008	2.80	3.89	2.74	3.78
4403	NASDAQ	SHYF	Wed, Oct 1, 2008	3.19	3.19	2.76	2.76
4402	NASDAQ	SHYF	Tue, Sep 30, 2008	3.43	3.50	3.12	3.18
4401	NASDAQ	SHYF	Mon, Sep 29, 2008	3.60	3.71	3.25	3.41
4400	NASDAQ	SHYF	Fri, Sep 26, 2008	3.76	3.77	3.50	3.67
4399	NASDAQ	SHYF	Thu, Sep 25, 2008	3.82	3.95	3.78	3.79
4398	NASDAQ	SHYF	Wed, Sep 24, 2008	3.98	4.04	3.80	3.85
4397	NASDAQ	SHYF	Tue, Sep 23, 2008	3.99	4.05	3.81	3.96
4396	NASDAQ	SHYF	Mon, Sep 22, 2008	4.05	4.12	3.91	4.00
4395	NASDAQ	SHYF	Fri, Sep 19, 2008	4.25	4.28	3.85	4.05
4394	NASDAQ	SHYF	Thu, Sep 18, 2008	3.94	4.10	3.80	4.05
4393	NASDAQ	SHYF	Wed, Sep 17, 2008	4.05	4.05	3.80	3.83
4392	NASDAQ	SHYF	Tue, Sep 16, 2008	4.01	4.24	3.94	4.10
4391	NASDAQ	SHYF	Mon, Sep 15, 2008	4.13	4.33	4.07	4.10
4390	NASDAQ	SHYF	Fri, Sep 12, 2008	4.01	4.32	3.93	4.31
4389	NASDAQ	SHYF	Thu, Sep 11, 2008	4.15	4.15	4.01	4.08
4388	NASDAQ	SHYF	Wed, Sep 10, 2008	4.25	4.33	4.06	4.19
4387	NASDAQ	SHYF	Tue, Sep 9, 2008	4.44	4.57	4.25	4.27
4386	NASDAQ	SHYF	Mon, Sep 8, 2008	4.60	5.00	4.37	4.42
4385	NASDAQ	SHYF	Fri, Sep 5, 2008	4.58	4.59	4.32	4.40
4384	NASDAQ	SHYF	Thu, Sep 4, 2008	4.66	4.97	4.58	4.58
4383	NASDAQ	SHYF	Wed, Sep 3, 2008	4.66	4.94	4.60	4.69
4382	NASDAQ	SHYF	Tue, Sep 2, 2008	4.87	4.98	4.57	4.66
4381	NASDAQ	SHYF	Fri, Aug 29, 2008	4.84	4.84	4.65	4.73
4380	NASDAQ	SHYF	Thu, Aug 28, 2008	4.95	4.98	4.75	4.86
4379	NASDAQ	SHYF	Wed, Aug 27, 2008	4.65	4.97	4.65	4.91
4378	NASDAQ	SHYF	Tue, Aug 26, 2008	4.52	4.65	4.52	4.63
4377	NASDAQ	SHYF	Mon, Aug 25, 2008	4.64	4.73	4.51	4.51
4376	NASDAQ	SHYF	Fri, Aug 22, 2008	4.70	4.86	4.62	4.65
4375	NASDAQ	SHYF	Thu, Aug 21, 2008	4.82	4.92	4.62	4.65
4374	NASDAQ	SHYF	Wed, Aug 20, 2008	5.00	5.19	4.79	4.85
4373	NASDAQ	SHYF	Tue, Aug 19, 2008	5.34	5.37	4.94	4.98
4372	NASDAQ	SHYF	Mon, Aug 18, 2008	5.59	5.74	5.35	5.37
4371	NASDAQ	SHYF	Fri, Aug 15, 2008	5.51	5.52	5.34	5.50
4370	NASDAQ	SHYF	Thu, Aug 14, 2008	5.44	5.64	5.32	5.41
4369	NASDAQ	SHYF	Wed, Aug 13, 2008	5.49	5.57	5.37	5.49
4368	NASDAQ	SHYF	Tue, Aug 12, 2008	5.46	5.54	5.37	5.47
4367	NASDAQ	SHYF	Mon, Aug 11, 2008	5.19	5.54	5.09	5.46
4366	NASDAQ	SHYF	Fri, Aug 8, 2008	4.71	5.19	4.69	5.15
4365	NASDAQ	SHYF	Thu, Aug 7, 2008	4.89	4.89	4.64	4.69
4364	NASDAQ	SHYF	Wed, Aug 6, 2008	4.91	4.99	4.85	4.85
4363	NASDAQ	SHYF	Tue, Aug 5, 2008	4.77	5.23	4.71	5.05
4362	NASDAQ	SHYF	Mon, Aug 4, 2008	5.18	5.18	4.73	4.75
4361	NASDAQ	SHYF	Fri, Aug 1, 2008	5.41	5.70	5.09	5.11
4360	NASDAQ	SHYF	Thu, Jul 31, 2008	5.46	5.55	5.35	5.42
4359	NASDAQ	SHYF	Wed, Jul 30, 2008	5.75	5.95	5.41	5.65
4358	NASDAQ	SHYF	Tue, Jul 29, 2008	5.90	6.00	5.60	5.65
4357	NASDAQ	SHYF	Mon, Jul 28, 2008	6.06	6.19	5.84	5.86
4356	NASDAQ	SHYF	Fri, Jul 25, 2008	6.37	6.37	5.95	5.96
4355	NASDAQ	SHYF	Thu, Jul 24, 2008	6.65	6.81	6.17	6.32
4354	NASDAQ	SHYF	Wed, Jul 23, 2008	6.85	7.09	6.80	6.94
4353	NASDAQ	SHYF	Tue, Jul 22, 2008	6.55	6.81	6.44	6.76
4352	NASDAQ	SHYF	Mon, Jul 21, 2008	7.00	7.02	6.90	7.00
4351	NASDAQ	SHYF	Fri, Jul 18, 2008	7.06	7.19	6.88	6.96
4350	NASDAQ	SHYF	Thu, Jul 17, 2008	6.92	7.05	6.85	7.04
4349	NASDAQ	SHYF	Wed, Jul 16, 2008	6.67	6.97	6.55	6.89
4348	NASDAQ	SHYF	Tue, Jul 15, 2008	6.50	6.97	6.50	6.63
4347	NASDAQ	SHYF	Mon, Jul 14, 2008	6.76	6.96	6.53	6.63
4346	NASDAQ	SHYF	Fri, Jul 11, 2008	6.35	6.72	6.35	6.65
4345	NASDAQ	SHYF	Thu, Jul 10, 2008	6.43	6.54	6.29	6.41
4344	NASDAQ	SHYF	Wed, Jul 9, 2008	6.75	6.75	6.44	6.46
4343	NASDAQ	SHYF	Tue, Jul 8, 2008	6.44	6.75	6.32	6.75
4342	NASDAQ	SHYF	Mon, Jul 7, 2008	6.55	6.82	6.22	6.41
4341	NASDAQ	SHYF	Thu, Jul 3, 2008	6.83	6.90	6.50	6.50
4340	NASDAQ	SHYF	Wed, Jul 2, 2008	7.39	7.45	6.82	6.82
4339	NASDAQ	SHYF	Tue, Jul 1, 2008	7.33	7.54	7.01	7.46
4338	NASDAQ	SHYF	Mon, Jun 30, 2008	7.42	7.75	7.33	7.47
4337	NASDAQ	SHYF	Fri, Jun 27, 2008	7.63	7.72	7.33	7.52
4336	NASDAQ	SHYF	Thu, Jun 26, 2008	8.06	8.06	7.57	7.63
4335	NASDAQ	SHYF	Wed, Jun 25, 2008	7.90	8.33	7.90	8.15
4334	NASDAQ	SHYF	Tue, Jun 24, 2008	8.16	8.25	7.84	7.89
4333	NASDAQ	SHYF	Mon, Jun 23, 2008	8.72	8.84	8.15	8.18
4332	NASDAQ	SHYF	Fri, Jun 20, 2008	9.20	9.20	8.55	8.65
4331	NASDAQ	SHYF	Thu, Jun 19, 2008	9.01	9.05	8.86	9.00
4330	NASDAQ	SHYF	Wed, Jun 18, 2008	9.27	9.29	8.86	9.02
4329	NASDAQ	SHYF	Tue, Jun 17, 2008	9.57	9.70	9.25	9.30
4328	NASDAQ	SHYF	Mon, Jun 16, 2008	9.36	9.60	9.36	9.54
4327	NASDAQ	SHYF	Fri, Jun 13, 2008	9.03	9.36	9.03	9.36
4326	NASDAQ	SHYF	Thu, Jun 12, 2008	8.85	9.28	8.84	8.89
4325	NASDAQ	SHYF	Wed, Jun 11, 2008	8.99	9.07	8.74	8.76
4324	NASDAQ	SHYF	Tue, Jun 10, 2008	8.83	9.09	8.80	9.03
4323	NASDAQ	SHYF	Mon, Jun 9, 2008	8.93	9.05	8.83	8.95
4322	NASDAQ	SHYF	Fri, Jun 6, 2008	9.01	9.10	8.70	8.77
4321	NASDAQ	SHYF	Thu, Jun 5, 2008	8.94	9.10	8.87	9.07
4320	NASDAQ	SHYF	Wed, Jun 4, 2008	8.87	9.19	8.87	8.95
4319	NASDAQ	SHYF	Tue, Jun 3, 2008	8.87	9.07	8.67	8.89
4318	NASDAQ	SHYF	Mon, Jun 2, 2008	9.00	9.02	8.54	8.80
4317	NASDAQ	SHYF	Fri, May 30, 2008	9.12	9.12	8.78	9.03
4316	NASDAQ	SHYF	Thu, May 29, 2008	8.60	9.10	8.47	9.09
4315	NASDAQ	SHYF	Wed, May 28, 2008	9.09	9.09	8.52	8.64
4314	NASDAQ	SHYF	Tue, May 27, 2008	9.20	9.22	8.69	9.05
4313	NASDAQ	SHYF	Fri, May 23, 2008	9.31	9.42	8.99	9.17
4312	NASDAQ	SHYF	Thu, May 22, 2008	9.36	9.55	9.32	9.39
4311	NASDAQ	SHYF	Wed, May 21, 2008	9.43	9.57	9.20	9.32
4310	NASDAQ	SHYF	Tue, May 20, 2008	9.28	9.60	9.28	9.40
4309	NASDAQ	SHYF	Mon, May 19, 2008	9.37	9.55	9.25	9.34
4308	NASDAQ	SHYF	Fri, May 16, 2008	9.50	9.70	9.21	9.37
4307	NASDAQ	SHYF	Thu, May 15, 2008	9.42	9.62	9.35	9.62
4306	NASDAQ	SHYF	Wed, May 14, 2008	9.24	9.78	9.24	9.43
4305	NASDAQ	SHYF	Tue, May 13, 2008	9.30	9.55	9.20	9.26
4304	NASDAQ	SHYF	Mon, May 12, 2008	9.41	9.68	9.14	9.29
4303	NASDAQ	SHYF	Fri, May 9, 2008	9.72	9.78	8.82	9.37
4302	NASDAQ	SHYF	Thu, May 8, 2008	9.25	9.68	8.94	9.37
4301	NASDAQ	SHYF	Wed, May 7, 2008	9.51	9.84	9.20	9.24
4300	NASDAQ	SHYF	Tue, May 6, 2008	9.40	9.67	9.29	9.49
4299	NASDAQ	SHYF	Mon, May 5, 2008	9.56	9.75	9.31	9.44
4298	NASDAQ	SHYF	Fri, May 2, 2008	9.92	9.98	9.56	9.57
4297	NASDAQ	SHYF	Thu, May 1, 2008	9.40	9.91	9.01	9.80
4296	NASDAQ	SHYF	Wed, Apr 30, 2008	9.23	9.80	9.23	9.39
4295	NASDAQ	SHYF	Tue, Apr 29, 2008	8.89	9.29	8.89	9.24
4294	NASDAQ	SHYF	Mon, Apr 28, 2008	8.40	8.95	8.40	8.77
4293	NASDAQ	SHYF	Fri, Apr 25, 2008	8.12	8.54	7.81	8.37
4292	NASDAQ	SHYF	Thu, Apr 24, 2008	8.75	8.84	7.80	8.00
4291	NASDAQ	SHYF	Wed, Apr 23, 2008	7.53	7.67	7.45	7.61
4290	NASDAQ	SHYF	Tue, Apr 22, 2008	7.61	7.78	7.42	7.42
4289	NASDAQ	SHYF	Mon, Apr 21, 2008	7.76	7.83	7.52	7.61
4288	NASDAQ	SHYF	Fri, Apr 18, 2008	7.95	7.99	7.75	7.81
4287	NASDAQ	SHYF	Thu, Apr 17, 2008	7.91	7.91	7.74	7.74
4286	NASDAQ	SHYF	Wed, Apr 16, 2008	7.98	7.98	7.78	7.90
4285	NASDAQ	SHYF	Tue, Apr 15, 2008	8.05	8.05	7.70	7.80
4284	NASDAQ	SHYF	Mon, Apr 14, 2008	8.18	8.33	7.94	7.98
4283	NASDAQ	SHYF	Fri, Apr 11, 2008	8.49	8.53	8.10	8.27
4282	NASDAQ	SHYF	Thu, Apr 10, 2008	8.34	8.73	8.34	8.59
4281	NASDAQ	SHYF	Wed, Apr 9, 2008	8.80	8.80	8.35	8.37
4280	NASDAQ	SHYF	Tue, Apr 8, 2008	8.43	8.58	8.31	8.56
4279	NASDAQ	SHYF	Mon, Apr 7, 2008	8.65	8.75	8.36	8.38
4278	NASDAQ	SHYF	Fri, Apr 4, 2008	8.77	8.83	8.45	8.57
4277	NASDAQ	SHYF	Thu, Apr 3, 2008	8.71	8.86	8.54	8.73
4276	NASDAQ	SHYF	Wed, Apr 2, 2008	8.70	8.98	8.60	8.80
4275	NASDAQ	SHYF	Tue, Apr 1, 2008	8.61	8.79	8.24	8.73
4274	NASDAQ	SHYF	Mon, Mar 31, 2008	8.05	8.73	8.01	8.46
4273	NASDAQ	SHYF	Fri, Mar 28, 2008	8.40	8.55	7.98	8.01
4272	NASDAQ	SHYF	Thu, Mar 27, 2008	8.62	8.75	8.40	8.42
4271	NASDAQ	SHYF	Wed, Mar 26, 2008	8.61	8.74	8.40	8.57
4270	NASDAQ	SHYF	Tue, Mar 25, 2008	8.60	8.75	8.32	8.69
4269	NASDAQ	SHYF	Mon, Mar 24, 2008	8.10	8.69	8.02	8.58
4268	NASDAQ	SHYF	Thu, Mar 20, 2008	7.76	8.17	7.57	8.05
4267	NASDAQ	SHYF	Wed, Mar 19, 2008	7.95	8.05	7.63	7.64
4266	NASDAQ	SHYF	Tue, Mar 18, 2008	7.61	7.97	7.44	7.94
4265	NASDAQ	SHYF	Mon, Mar 17, 2008	7.17	7.84	7.06	7.37
4264	NASDAQ	SHYF	Fri, Mar 14, 2008	8.02	8.02	7.36	7.37
4263	NASDAQ	SHYF	Thu, Mar 13, 2008	7.53	8.05	7.52	7.91
4262	NASDAQ	SHYF	Wed, Mar 12, 2008	7.89	8.05	7.51	7.68
4261	NASDAQ	SHYF	Tue, Mar 11, 2008	7.40	8.04	7.36	7.98
4260	NASDAQ	SHYF	Mon, Mar 10, 2008	7.85	8.00	7.18	7.24
4259	NASDAQ	SHYF	Fri, Mar 7, 2008	7.65	8.18	7.55	7.82
4258	NASDAQ	SHYF	Thu, Mar 6, 2008	7.96	8.15	7.82	7.84
4257	NASDAQ	SHYF	Wed, Mar 5, 2008	8.17	8.23	7.86	8.02
4256	NASDAQ	SHYF	Tue, Mar 4, 2008	8.03	8.20	7.80	8.10
4255	NASDAQ	SHYF	Mon, Mar 3, 2008	8.05	8.32	7.90	8.13
4254	NASDAQ	SHYF	Fri, Feb 29, 2008	8.35	8.57	8.06	8.13
4253	NASDAQ	SHYF	Thu, Feb 28, 2008	8.84	8.88	8.49	8.50
4252	NASDAQ	SHYF	Wed, Feb 27, 2008	8.87	9.06	8.67	8.87
4251	NASDAQ	SHYF	Tue, Feb 26, 2008	8.70	9.01	8.59	8.98
4250	NASDAQ	SHYF	Mon, Feb 25, 2008	8.51	8.78	8.25	8.71
4249	NASDAQ	SHYF	Fri, Feb 22, 2008	8.45	8.59	8.12	8.51
4248	NASDAQ	SHYF	Thu, Feb 21, 2008	8.87	9.00	8.44	8.49
4247	NASDAQ	SHYF	Wed, Feb 20, 2008	8.89	8.96	8.65	8.79
4246	NASDAQ	SHYF	Tue, Feb 19, 2008	9.27	9.48	8.92	8.94
4245	NASDAQ	SHYF	Fri, Feb 15, 2008	8.45	9.15	8.28	8.90
4244	NASDAQ	SHYF	Thu, Feb 14, 2008	9.60	9.75	8.41	8.46
4243	NASDAQ	SHYF	Wed, Feb 13, 2008	8.60	8.60	8.20	8.35
4242	NASDAQ	SHYF	Tue, Feb 12, 2008	8.64	8.68	8.25	8.40
4241	NASDAQ	SHYF	Mon, Feb 11, 2008	8.73	8.83	8.25	8.61
4240	NASDAQ	SHYF	Fri, Feb 8, 2008	8.89	9.00	8.60	8.70
4239	NASDAQ	SHYF	Thu, Feb 7, 2008	8.52	8.99	8.40	8.93
4238	NASDAQ	SHYF	Wed, Feb 6, 2008	8.96	9.00	8.52	8.55
4237	NASDAQ	SHYF	Tue, Feb 5, 2008	8.95	9.09	8.75	8.85
4236	NASDAQ	SHYF	Mon, Feb 4, 2008	9.41	9.47	9.07	9.07
4235	NASDAQ	SHYF	Fri, Feb 1, 2008	9.07	9.45	8.87	9.41
4234	NASDAQ	SHYF	Thu, Jan 31, 2008	8.38	9.25	8.28	8.97
4233	NASDAQ	SHYF	Wed, Jan 30, 2008	8.67	9.05	8.56	8.61
4232	NASDAQ	SHYF	Tue, Jan 29, 2008	8.85	8.99	8.59	8.74
4231	NASDAQ	SHYF	Mon, Jan 28, 2008	8.00	8.81	7.79	8.81
4230	NASDAQ	SHYF	Fri, Jan 25, 2008	8.82	8.99	7.94	8.07
4229	NASDAQ	SHYF	Thu, Jan 24, 2008	8.54	8.86	8.30	8.62
4228	NASDAQ	SHYF	Wed, Jan 23, 2008	7.70	8.65	7.61	8.60
4227	NASDAQ	SHYF	Tue, Jan 22, 2008	7.25	7.90	7.12	7.70
4226	NASDAQ	SHYF	Fri, Jan 18, 2008	7.72	8.24	7.58	7.69
4225	NASDAQ	SHYF	Thu, Jan 17, 2008	8.03	8.19	7.73	7.78
4224	NASDAQ	SHYF	Wed, Jan 16, 2008	7.30	8.33	7.30	8.03
4223	NASDAQ	SHYF	Tue, Jan 15, 2008	7.37	7.41	7.18	7.25
4222	NASDAQ	SHYF	Mon, Jan 14, 2008	7.00	7.50	6.92	7.35
4221	NASDAQ	SHYF	Fri, Jan 11, 2008	7.02	7.15	6.85	6.92
4220	NASDAQ	SHYF	Thu, Jan 10, 2008	6.93	7.24	6.87	7.09
4219	NASDAQ	SHYF	Wed, Jan 9, 2008	6.84	7.13	6.56	7.08
4218	NASDAQ	SHYF	Tue, Jan 8, 2008	7.12	7.45	6.71	6.77
4217	NASDAQ	SHYF	Mon, Jan 7, 2008	6.93	7.22	6.83	7.16
4216	NASDAQ	SHYF	Fri, Jan 4, 2008	7.06	7.07	6.81	6.87
4215	NASDAQ	SHYF	Thu, Jan 3, 2008	7.50	7.62	7.15	7.17
4214	NASDAQ	SHYF	Wed, Jan 2, 2008	7.65	7.79	7.37	7.48
4213	NASDAQ	SHYF	Mon, Dec 31, 2007	7.76	7.85	7.60	7.64
4212	NASDAQ	SHYF	Fri, Dec 28, 2007	7.92	8.07	7.71	7.88
4211	NASDAQ	SHYF	Thu, Dec 27, 2007	8.20	8.35	7.87	7.89
4210	NASDAQ	SHYF	Wed, Dec 26, 2007	8.02	8.23	7.98	8.18
4209	NASDAQ	SHYF	Mon, Dec 24, 2007	8.19	8.37	8.04	8.07
4208	NASDAQ	SHYF	Fri, Dec 21, 2007	7.79	8.21	7.71	8.06
4207	NASDAQ	SHYF	Thu, Dec 20, 2007	7.52	7.69	7.36	7.69
4206	NASDAQ	SHYF	Wed, Dec 19, 2007	7.17	7.50	7.06	7.44
4205	NASDAQ	SHYF	Tue, Dec 18, 2007	7.04	7.27	7.01	7.23
4204	NASDAQ	SHYF	Mon, Dec 17, 2007	7.43	7.53	6.93	6.95
4203	NASDAQ	SHYF	Fri, Dec 14, 2007	7.00	7.71	6.82	7.52
4202	NASDAQ	SHYF	Thu, Dec 13, 2007	7.05	7.21	6.94	7.15
4201	NASDAQ	SHYF	Wed, Dec 12, 2007	7.81	7.95	6.95	7.20
4200	NASDAQ	SHYF	Tue, Dec 11, 2007	7.96	8.25	7.61	7.63
4199	NASDAQ	SHYF	Mon, Dec 10, 2007	9.30	9.32	7.55	7.96
4198	NASDAQ	SHYF	Fri, Dec 7, 2007	9.46	9.47	9.21	9.32
4197	NASDAQ	SHYF	Thu, Dec 6, 2007	9.32	9.59	9.13	9.36
4196	NASDAQ	SHYF	Wed, Dec 5, 2007	9.65	9.94	9.21	9.36
4195	NASDAQ	SHYF	Tue, Dec 4, 2007	9.51	9.74	9.26	9.29
4194	NASDAQ	SHYF	Mon, Dec 3, 2007	10.00	10.12	9.50	9.56
4193	NASDAQ	SHYF	Fri, Nov 30, 2007	10.86	11.03	9.95	9.98
4192	NASDAQ	SHYF	Thu, Nov 29, 2007	11.50	11.50	10.72	10.86
4191	NASDAQ	SHYF	Wed, Nov 28, 2007	10.71	11.87	10.61	11.66
4190	NASDAQ	SHYF	Tue, Nov 27, 2007	9.91	10.62	9.89	10.50
4189	NASDAQ	SHYF	Mon, Nov 26, 2007	10.16	10.16	9.65	9.70
4188	NASDAQ	SHYF	Fri, Nov 23, 2007	9.73	10.16	9.73	9.98
4187	NASDAQ	SHYF	Wed, Nov 21, 2007	9.98	9.98	9.50	9.67
4186	NASDAQ	SHYF	Tue, Nov 20, 2007	10.57	10.60	9.67	9.85
4185	NASDAQ	SHYF	Mon, Nov 19, 2007	10.99	11.00	10.59	10.63
4184	NASDAQ	SHYF	Fri, Nov 16, 2007	11.54	11.61	11.00	11.13
4183	NASDAQ	SHYF	Thu, Nov 15, 2007	11.38	11.85	11.30	11.50
4182	NASDAQ	SHYF	Wed, Nov 14, 2007	12.14	12.40	11.22	11.46
4181	NASDAQ	SHYF	Tue, Nov 13, 2007	11.74	12.24	11.72	12.12
4180	NASDAQ	SHYF	Mon, Nov 12, 2007	11.79	11.93	11.20	11.51
4179	NASDAQ	SHYF	Fri, Nov 9, 2007	11.77	12.03	11.53	11.83
4178	NASDAQ	SHYF	Thu, Nov 8, 2007	12.17	12.20	11.50	12.02
4177	NASDAQ	SHYF	Wed, Nov 7, 2007	12.17	12.36	11.51	11.96
4176	NASDAQ	SHYF	Tue, Nov 6, 2007	12.63	12.79	12.20	12.31
4175	NASDAQ	SHYF	Mon, Nov 5, 2007	12.56	12.89	12.36	12.61
4174	NASDAQ	SHYF	Fri, Nov 2, 2007	13.57	13.60	12.24	12.83
4173	NASDAQ	SHYF	Thu, Nov 1, 2007	13.87	14.00	13.38	13.50
4172	NASDAQ	SHYF	Wed, Oct 31, 2007	14.84	14.84	13.99	14.04
4171	NASDAQ	SHYF	Tue, Oct 30, 2007	14.09	15.05	14.07	14.75
4170	NASDAQ	SHYF	Mon, Oct 29, 2007	14.36	14.37	13.57	13.65
4169	NASDAQ	SHYF	Fri, Oct 26, 2007	14.26	14.48	14.12	14.19
4168	NASDAQ	SHYF	Thu, Oct 25, 2007	14.15	15.75	13.83	14.25
4167	NASDAQ	SHYF	Wed, Oct 24, 2007	17.00	17.25	16.78	17.12
4166	NASDAQ	SHYF	Tue, Oct 23, 2007	17.50	17.50	16.85	17.00
4165	NASDAQ	SHYF	Mon, Oct 22, 2007	17.66	17.67	16.75	17.05
4164	NASDAQ	SHYF	Fri, Oct 19, 2007	18.28	18.45	17.61	17.68
4163	NASDAQ	SHYF	Thu, Oct 18, 2007	17.04	18.10	17.00	18.05
4162	NASDAQ	SHYF	Wed, Oct 17, 2007	17.00	17.25	16.91	17.23
4161	NASDAQ	SHYF	Tue, Oct 16, 2007	16.85	17.09	16.52	16.83
4160	NASDAQ	SHYF	Mon, Oct 15, 2007	17.26	17.47	16.53	16.77
4159	NASDAQ	SHYF	Fri, Oct 12, 2007	17.05	17.82	17.05	17.36
4158	NASDAQ	SHYF	Thu, Oct 11, 2007	17.47	17.94	16.65	17.05
4157	NASDAQ	SHYF	Wed, Oct 10, 2007	17.04	17.47	16.87	17.33
4156	NASDAQ	SHYF	Tue, Oct 9, 2007	17.47	17.57	16.94	17.14
4155	NASDAQ	SHYF	Mon, Oct 8, 2007	17.57	17.70	17.24	17.35
4154	NASDAQ	SHYF	Fri, Oct 5, 2007	17.53	17.75	17.41	17.63
4153	NASDAQ	SHYF	Thu, Oct 4, 2007	17.32	17.70	17.15	17.37
4152	NASDAQ	SHYF	Wed, Oct 3, 2007	17.46	17.85	17.20	17.32
4151	NASDAQ	SHYF	Tue, Oct 2, 2007	17.23	17.75	17.23	17.65
4150	NASDAQ	SHYF	Mon, Oct 1, 2007	17.12	17.34	16.82	17.23
4149	NASDAQ	SHYF	Fri, Sep 28, 2007	17.34	17.55	16.78	16.83
4148	NASDAQ	SHYF	Thu, Sep 27, 2007	18.00	18.10	17.03	17.16
4147	NASDAQ	SHYF	Wed, Sep 26, 2007	16.41	17.40	16.30	17.03
4146	NASDAQ	SHYF	Tue, Sep 25, 2007	16.38	16.65	16.15	16.27
4145	NASDAQ	SHYF	Mon, Sep 24, 2007	16.50	16.96	16.30	16.41
4144	NASDAQ	SHYF	Fri, Sep 21, 2007	16.66	17.15	16.40	16.49
4143	NASDAQ	SHYF	Thu, Sep 20, 2007	16.54	16.69	15.86	16.50
4142	NASDAQ	SHYF	Wed, Sep 19, 2007	16.03	16.85	15.96	16.50
4141	NASDAQ	SHYF	Tue, Sep 18, 2007	16.36	16.40	15.17	15.89
4140	NASDAQ	SHYF	Mon, Sep 17, 2007	16.46	16.46	16.03	16.26
4139	NASDAQ	SHYF	Fri, Sep 14, 2007	16.27	16.93	16.19	16.57
4138	NASDAQ	SHYF	Thu, Sep 13, 2007	15.95	16.60	15.84	16.32
4137	NASDAQ	SHYF	Wed, Sep 12, 2007	15.70	16.10	15.66	15.68
4136	NASDAQ	SHYF	Tue, Sep 11, 2007	15.69	16.10	15.58	15.77
4135	NASDAQ	SHYF	Mon, Sep 10, 2007	15.66	15.70	15.41	15.56
4134	NASDAQ	SHYF	Fri, Sep 7, 2007	14.97	15.60	14.71	15.55
4133	NASDAQ	SHYF	Thu, Sep 6, 2007	15.13	15.70	15.10	15.27
4132	NASDAQ	SHYF	Wed, Sep 5, 2007	14.51	15.52	14.51	15.03
4131	NASDAQ	SHYF	Tue, Sep 4, 2007	14.80	14.90	14.68	14.75
4130	NASDAQ	SHYF	Fri, Aug 31, 2007	14.84	15.00	14.53	14.80
4129	NASDAQ	SHYF	Thu, Aug 30, 2007	14.73	15.02	14.41	14.60
4128	NASDAQ	SHYF	Wed, Aug 29, 2007	14.59	15.00	13.82	14.93
4127	NASDAQ	SHYF	Tue, Aug 28, 2007	14.81	14.96	14.32	14.53
4126	NASDAQ	SHYF	Mon, Aug 27, 2007	14.98	15.18	14.76	14.83
4125	NASDAQ	SHYF	Fri, Aug 24, 2007	15.15	15.52	14.86	15.00
4124	NASDAQ	SHYF	Thu, Aug 23, 2007	15.31	15.58	15.07	15.15
4123	NASDAQ	SHYF	Wed, Aug 22, 2007	15.76	15.97	14.96	15.18
4122	NASDAQ	SHYF	Tue, Aug 21, 2007	14.56	15.98	14.50	15.58
4121	NASDAQ	SHYF	Mon, Aug 20, 2007	15.42	16.12	14.71	14.80
4120	NASDAQ	SHYF	Fri, Aug 17, 2007	15.24	15.57	14.19	15.31
4119	NASDAQ	SHYF	Thu, Aug 16, 2007	13.40	14.73	13.10	14.73
4118	NASDAQ	SHYF	Wed, Aug 15, 2007	12.96	13.37	12.59	12.59
4117	NASDAQ	SHYF	Tue, Aug 14, 2007	13.33	13.84	12.77	12.94
4116	NASDAQ	SHYF	Mon, Aug 13, 2007	14.95	15.08	13.22	13.40
4115	NASDAQ	SHYF	Fri, Aug 10, 2007	14.01	15.08	13.18	14.62
4114	NASDAQ	SHYF	Thu, Aug 9, 2007	13.58	16.13	13.31	14.99
4113	NASDAQ	SHYF	Wed, Aug 8, 2007	12.60	15.23	12.40	14.56
4112	NASDAQ	SHYF	Tue, Aug 7, 2007	12.13	12.56	11.65	12.52
4111	NASDAQ	SHYF	Mon, Aug 6, 2007	12.60	12.67	11.17	12.13
4110	NASDAQ	SHYF	Fri, Aug 3, 2007	13.00	13.35	12.40	12.55
4109	NASDAQ	SHYF	Thu, Aug 2, 2007	12.33	12.54	11.91	12.13
4108	NASDAQ	SHYF	Wed, Aug 1, 2007	12.27	12.56	12.03	12.20
4107	NASDAQ	SHYF	Tue, Jul 31, 2007	12.32	12.82	12.12	12.21
4106	NASDAQ	SHYF	Mon, Jul 30, 2007	12.61	12.61	11.91	12.21
4105	NASDAQ	SHYF	Fri, Jul 27, 2007	12.92	13.30	12.34	12.61
4104	NASDAQ	SHYF	Thu, Jul 26, 2007	13.60	13.62	11.35	13.15
4103	NASDAQ	SHYF	Wed, Jul 25, 2007	15.10	15.12	13.91	14.21
4102	NASDAQ	SHYF	Tue, Jul 24, 2007	15.31	15.32	14.85	14.89
4101	NASDAQ	SHYF	Mon, Jul 23, 2007	15.86	15.90	15.35	15.47
4100	NASDAQ	SHYF	Fri, Jul 20, 2007	16.39	16.54	15.98	16.00
4099	NASDAQ	SHYF	Thu, Jul 19, 2007	16.34	16.63	16.34	16.51
4098	NASDAQ	SHYF	Wed, Jul 18, 2007	15.64	16.26	15.61	16.24
4097	NASDAQ	SHYF	Tue, Jul 17, 2007	16.10	16.30	15.59	16.00
4096	NASDAQ	SHYF	Mon, Jul 16, 2007	17.21	17.22	16.13	16.40
4095	NASDAQ	SHYF	Fri, Jul 13, 2007	17.22	17.39	17.02	17.16
4094	NASDAQ	SHYF	Thu, Jul 12, 2007	17.15	17.65	17.14	17.37
4093	NASDAQ	SHYF	Wed, Jul 11, 2007	17.10	17.20	16.85	17.08
4092	NASDAQ	SHYF	Tue, Jul 10, 2007	17.58	17.64	16.78	17.08
4091	NASDAQ	SHYF	Mon, Jul 9, 2007	17.86	18.07	17.70	17.71
4090	NASDAQ	SHYF	Fri, Jul 6, 2007	18.01	18.31	17.80	17.92
4089	NASDAQ	SHYF	Thu, Jul 5, 2007	18.00	18.71	17.92	18.25
4088	NASDAQ	SHYF	Tue, Jul 3, 2007	18.50	19.07	18.15	18.18
4087	NASDAQ	SHYF	Mon, Jul 2, 2007	17.01	18.05	16.94	18.00
4086	NASDAQ	SHYF	Fri, Jun 29, 2007	18.42	18.45	16.21	17.02
4085	NASDAQ	SHYF	Thu, Jun 28, 2007	18.39	18.89	18.30	18.59
4084	NASDAQ	SHYF	Wed, Jun 27, 2007	17.78	18.57	17.17	18.39
4083	NASDAQ	SHYF	Tue, Jun 26, 2007	18.78	19.10	17.77	18.15
4082	NASDAQ	SHYF	Mon, Jun 25, 2007	19.55	20.11	18.51	18.78
4081	NASDAQ	SHYF	Fri, Jun 22, 2007	21.17	21.30	19.17	19.56
4080	NASDAQ	SHYF	Thu, Jun 21, 2007	22.47	22.56	20.84	21.25
4079	NASDAQ	SHYF	Wed, Jun 20, 2007	23.34	23.34	22.32	22.53
4078	NASDAQ	SHYF	Tue, Jun 19, 2007	23.53	23.53	23.01	23.33
4077	NASDAQ	SHYF	Mon, Jun 18, 2007	23.67	23.73	23.15	23.53
4076	NASDAQ	SHYF	Fri, Jun 15, 2007	23.63	23.93	23.30	23.51
4075	NASDAQ	SHYF	Thu, Jun 14, 2007	23.11	23.70	22.96	23.36
4074	NASDAQ	SHYF	Wed, Jun 13, 2007	22.67	23.07	22.55	22.92
4073	NASDAQ	SHYF	Tue, Jun 12, 2007	23.35	23.43	22.16	22.67
4072	NASDAQ	SHYF	Mon, Jun 11, 2007	23.43	24.07	23.07	23.45
4071	NASDAQ	SHYF	Fri, Jun 8, 2007	22.25	23.65	22.00	23.48
4070	NASDAQ	SHYF	Thu, Jun 7, 2007	24.33	24.41	21.14	22.22
4069	NASDAQ	SHYF	Wed, Jun 6, 2007	24.73	24.83	23.88	24.55
4068	NASDAQ	SHYF	Tue, Jun 5, 2007	22.87	24.77	22.70	24.69
4067	NASDAQ	SHYF	Mon, Jun 4, 2007	24.65	25.03	22.45	23.02
4066	NASDAQ	SHYF	Fri, Jun 1, 2007	23.57	23.79	23.37	23.78
4065	NASDAQ	SHYF	Thu, May 31, 2007	23.37	23.55	23.23	23.37
4064	NASDAQ	SHYF	Wed, May 30, 2007	23.07	23.27	22.90	23.24
4063	NASDAQ	SHYF	Tue, May 29, 2007	23.31	23.95	22.99	23.12
4062	NASDAQ	SHYF	Fri, May 25, 2007	23.49	23.63	22.77	23.13
4061	NASDAQ	SHYF	Thu, May 24, 2007	22.97	23.84	22.68	23.07
4060	NASDAQ	SHYF	Wed, May 23, 2007	22.69	23.11	22.50	22.84
4059	NASDAQ	SHYF	Tue, May 22, 2007	23.37	23.39	22.37	22.46
4058	NASDAQ	SHYF	Mon, May 21, 2007	21.73	22.91	21.73	22.91
4057	NASDAQ	SHYF	Fri, May 18, 2007	21.42	21.63	21.19	21.57
4056	NASDAQ	SHYF	Thu, May 17, 2007	21.50	21.50	20.89	21.33
4055	NASDAQ	SHYF	Wed, May 16, 2007	21.19	21.51	20.55	21.51
4054	NASDAQ	SHYF	Tue, May 15, 2007	22.01	22.07	21.07	21.40
4053	NASDAQ	SHYF	Mon, May 14, 2007	21.99	22.33	21.79	22.01
4052	NASDAQ	SHYF	Fri, May 11, 2007	21.09	21.80	20.71	21.32
4051	NASDAQ	SHYF	Thu, May 10, 2007	20.01	20.85	19.57	20.77
4050	NASDAQ	SHYF	Wed, May 9, 2007	18.69	19.03	18.60	19.01
4049	NASDAQ	SHYF	Tue, May 8, 2007	18.75	18.90	18.63	18.83
4048	NASDAQ	SHYF	Mon, May 7, 2007	19.00	19.33	18.56	18.99
4047	NASDAQ	SHYF	Fri, May 4, 2007	19.33	19.74	19.02	19.17
4046	NASDAQ	SHYF	Thu, May 3, 2007	19.33	19.43	19.09	19.28
4045	NASDAQ	SHYF	Wed, May 2, 2007	18.33	19.33	18.23	19.32
4044	NASDAQ	SHYF	Tue, May 1, 2007	19.41	19.67	17.57	18.35
4043	NASDAQ	SHYF	Mon, Apr 30, 2007	19.93	19.95	18.69	18.99
4042	NASDAQ	SHYF	Fri, Apr 27, 2007	19.60	19.83	19.42	19.51
4041	NASDAQ	SHYF	Thu, Apr 26, 2007	19.50	19.77	19.34	19.64
4040	NASDAQ	SHYF	Wed, Apr 25, 2007	19.67	20.00	19.20	19.50
4039	NASDAQ	SHYF	Tue, Apr 24, 2007	18.34	19.39	18.33	19.33
4038	NASDAQ	SHYF	Mon, Apr 23, 2007	17.52	17.95	17.50	17.59
4037	NASDAQ	SHYF	Fri, Apr 20, 2007	16.97	17.46	16.93	17.45
4036	NASDAQ	SHYF	Thu, Apr 19, 2007	17.36	17.58	16.85	16.92
4035	NASDAQ	SHYF	Wed, Apr 18, 2007	17.49	17.85	17.34	17.58
4034	NASDAQ	SHYF	Tue, Apr 17, 2007	18.09	18.09	17.39	17.70
4033	NASDAQ	SHYF	Mon, Apr 16, 2007	17.27	18.10	17.27	17.93
4032	NASDAQ	SHYF	Fri, Apr 13, 2007	17.47	17.64	17.12	17.27
4031	NASDAQ	SHYF	Thu, Apr 12, 2007	17.03	17.40	16.67	17.39
4030	NASDAQ	SHYF	Wed, Apr 11, 2007	17.37	17.37	17.00	17.03
4029	NASDAQ	SHYF	Tue, Apr 10, 2007	17.30	17.40	17.01	17.19
4028	NASDAQ	SHYF	Mon, Apr 9, 2007	17.39	17.43	16.87	17.10
4027	NASDAQ	SHYF	Thu, Apr 5, 2007	16.59	17.33	16.50	17.00
4026	NASDAQ	SHYF	Wed, Apr 4, 2007	16.40	16.53	16.17	16.29
4025	NASDAQ	SHYF	Tue, Apr 3, 2007	15.95	16.64	15.93	16.33
4024	NASDAQ	SHYF	Mon, Apr 2, 2007	15.58	15.96	15.35	15.84
4023	NASDAQ	SHYF	Fri, Mar 30, 2007	15.73	15.96	15.35	15.47
4022	NASDAQ	SHYF	Thu, Mar 29, 2007	15.93	15.93	15.48	15.70
4021	NASDAQ	SHYF	Wed, Mar 28, 2007	16.09	16.09	15.28	15.54
4020	NASDAQ	SHYF	Tue, Mar 27, 2007	16.89	16.92	16.08	16.11
4019	NASDAQ	SHYF	Mon, Mar 26, 2007	15.69	16.93	15.61	16.91
4018	NASDAQ	SHYF	Fri, Mar 23, 2007	15.82	15.82	15.47	15.61
4017	NASDAQ	SHYF	Thu, Mar 22, 2007	15.77	15.77	15.43	15.55
4016	NASDAQ	SHYF	Wed, Mar 21, 2007	15.77	15.83	15.41	15.67
4015	NASDAQ	SHYF	Tue, Mar 20, 2007	15.61	16.08	15.43	15.70
4014	NASDAQ	SHYF	Mon, Mar 19, 2007	15.31	15.82	15.04	15.56
4013	NASDAQ	SHYF	Fri, Mar 16, 2007	14.79	15.62	14.79	14.87
4012	NASDAQ	SHYF	Thu, Mar 15, 2007	14.66	15.31	14.51	15.07
4011	NASDAQ	SHYF	Wed, Mar 14, 2007	14.80	14.89	14.21	14.64
4010	NASDAQ	SHYF	Tue, Mar 13, 2007	15.87	16.27	14.97	14.97
4009	NASDAQ	SHYF	Mon, Mar 12, 2007	15.74	16.10	15.70	15.84
4008	NASDAQ	SHYF	Fri, Mar 9, 2007	15.87	15.98	15.37	15.47
4007	NASDAQ	SHYF	Thu, Mar 8, 2007	15.13	15.78	15.13	15.64
4006	NASDAQ	SHYF	Wed, Mar 7, 2007	14.25	15.34	14.19	15.13
4005	NASDAQ	SHYF	Tue, Mar 6, 2007	13.49	14.33	13.49	14.25
4004	NASDAQ	SHYF	Mon, Mar 5, 2007	14.60	14.63	13.38	13.39
4003	NASDAQ	SHYF	Fri, Mar 2, 2007	14.47	14.70	14.39	14.57
4002	NASDAQ	SHYF	Thu, Mar 1, 2007	14.17	14.66	13.99	14.37
4001	NASDAQ	SHYF	Wed, Feb 28, 2007	14.67	14.85	14.37	14.78
4000	NASDAQ	SHYF	Tue, Feb 27, 2007	14.99	15.11	14.40	14.60
3999	NASDAQ	SHYF	Mon, Feb 26, 2007	15.35	15.50	15.09	15.11
3998	NASDAQ	SHYF	Fri, Feb 23, 2007	15.97	16.11	15.03	15.20
3997	NASDAQ	SHYF	Thu, Feb 22, 2007	16.03	16.16	15.74	15.95
3996	NASDAQ	SHYF	Wed, Feb 21, 2007	16.15	16.37	15.56	15.95
3995	NASDAQ	SHYF	Tue, Feb 20, 2007	15.16	16.50	15.16	16.11
3994	NASDAQ	SHYF	Fri, Feb 16, 2007	15.01	15.66	15.00	15.31
3993	NASDAQ	SHYF	Thu, Feb 15, 2007	12.34	15.35	12.34	15.29
3992	NASDAQ	SHYF	Wed, Feb 14, 2007	10.87	11.46	10.83	11.26
3991	NASDAQ	SHYF	Tue, Feb 13, 2007	10.98	11.19	10.85	10.90
3990	NASDAQ	SHYF	Mon, Feb 12, 2007	11.36	11.51	10.92	10.99
3989	NASDAQ	SHYF	Fri, Feb 9, 2007	11.29	11.73	11.29	11.37
3988	NASDAQ	SHYF	Thu, Feb 8, 2007	11.45	11.48	11.21	11.27
3987	NASDAQ	SHYF	Wed, Feb 7, 2007	11.17	11.49	11.17	11.46
3986	NASDAQ	SHYF	Tue, Feb 6, 2007	11.10	11.34	11.02	11.13
3985	NASDAQ	SHYF	Mon, Feb 5, 2007	11.51	11.53	11.07	11.09
3984	NASDAQ	SHYF	Fri, Feb 2, 2007	11.58	11.58	11.21	11.41
3983	NASDAQ	SHYF	Thu, Feb 1, 2007	11.26	11.59	11.22	11.53
3982	NASDAQ	SHYF	Wed, Jan 31, 2007	10.85	11.28	10.71	11.16
3981	NASDAQ	SHYF	Tue, Jan 30, 2007	10.81	10.99	10.67	10.91
3980	NASDAQ	SHYF	Mon, Jan 29, 2007	10.29	10.82	10.26	10.77
3979	NASDAQ	SHYF	Fri, Jan 26, 2007	10.33	10.35	10.03	10.25
3978	NASDAQ	SHYF	Thu, Jan 25, 2007	10.61	10.79	9.93	10.33
3977	NASDAQ	SHYF	Wed, Jan 24, 2007	10.49	10.63	10.40	10.57
3976	NASDAQ	SHYF	Tue, Jan 23, 2007	10.07	10.48	10.03	10.42
3975	NASDAQ	SHYF	Mon, Jan 22, 2007	9.84	9.97	9.77	9.91
3974	NASDAQ	SHYF	Fri, Jan 19, 2007	9.97	10.05	9.83	9.84
3973	NASDAQ	SHYF	Thu, Jan 18, 2007	10.14	10.18	9.87	9.93
3972	NASDAQ	SHYF	Wed, Jan 17, 2007	10.37	10.45	10.10	10.14
3971	NASDAQ	SHYF	Tue, Jan 16, 2007	10.32	10.35	10.19	10.35
3970	NASDAQ	SHYF	Fri, Jan 12, 2007	10.05	10.36	10.02	10.25
3969	NASDAQ	SHYF	Thu, Jan 11, 2007	9.90	10.09	9.85	10.08
3968	NASDAQ	SHYF	Wed, Jan 10, 2007	9.67	9.90	9.56	9.85
3967	NASDAQ	SHYF	Tue, Jan 9, 2007	9.75	9.75	9.42	9.72
3966	NASDAQ	SHYF	Mon, Jan 8, 2007	9.90	9.96	9.47	9.71
3965	NASDAQ	SHYF	Fri, Jan 5, 2007	10.16	10.18	9.59	9.68
3964	NASDAQ	SHYF	Thu, Jan 4, 2007	10.25	10.28	10.05	10.16
3963	NASDAQ	SHYF	Wed, Jan 3, 2007	10.19	10.38	10.01	10.24
3962	NASDAQ	SHYF	Fri, Dec 29, 2006	10.29	10.37	9.87	10.12
3961	NASDAQ	SHYF	Thu, Dec 28, 2006	10.48	10.48	10.10	10.29
3960	NASDAQ	SHYF	Wed, Dec 27, 2006	10.23	10.53	9.82	10.53
3959	NASDAQ	SHYF	Tue, Dec 26, 2006	10.26	10.26	10.12	10.19
3958	NASDAQ	SHYF	Fri, Dec 22, 2006	10.33	10.33	10.03	10.17
3957	NASDAQ	SHYF	Thu, Dec 21, 2006	9.76	10.33	9.75	10.31
3956	NASDAQ	SHYF	Wed, Dec 20, 2006	9.59	9.80	9.51	9.72
3955	NASDAQ	SHYF	Tue, Dec 19, 2006	9.49	9.62	9.23	9.60
3954	NASDAQ	SHYF	Mon, Dec 18, 2006	9.33	9.87	9.21	9.57
3953	NASDAQ	SHYF	Fri, Dec 15, 2006	14.91	15.01	14.65	14.95
3952	NASDAQ	SHYF	Thu, Dec 14, 2006	14.72	14.94	14.55	14.80
3951	NASDAQ	SHYF	Wed, Dec 13, 2006	14.99	15.14	14.72	14.72
3950	NASDAQ	SHYF	Tue, Dec 12, 2006	14.91	15.28	14.91	15.01
3949	NASDAQ	SHYF	Mon, Dec 11, 2006	15.28	15.33	14.78	14.87
3948	NASDAQ	SHYF	Fri, Dec 8, 2006	14.91	15.33	14.83	15.24
3947	NASDAQ	SHYF	Thu, Dec 7, 2006	14.81	15.39	14.79	14.87
3946	NASDAQ	SHYF	Wed, Dec 6, 2006	15.16	15.41	14.66	14.84
3945	NASDAQ	SHYF	Tue, Dec 5, 2006	14.69	15.40	14.61	15.22
3944	NASDAQ	SHYF	Mon, Dec 4, 2006	14.60	14.72	14.36	14.69
3943	NASDAQ	SHYF	Fri, Dec 1, 2006	14.81	14.91	14.48	14.66
3942	NASDAQ	SHYF	Thu, Nov 30, 2006	14.84	14.95	14.34	14.89
3941	NASDAQ	SHYF	Wed, Nov 29, 2006	14.20	14.83	14.17	14.78
3940	NASDAQ	SHYF	Tue, Nov 28, 2006	14.59	14.59	13.77	14.25
3939	NASDAQ	SHYF	Mon, Nov 27, 2006	14.73	15.11	14.63	14.67
3938	NASDAQ	SHYF	Fri, Nov 24, 2006	14.91	15.49	14.70	15.04
3937	NASDAQ	SHYF	Wed, Nov 22, 2006	14.60	15.28	14.60	15.06
3936	NASDAQ	SHYF	Tue, Nov 21, 2006	15.91	16.08	14.39	14.54
3935	NASDAQ	SHYF	Mon, Nov 20, 2006	16.45	16.45	15.86	15.97
3934	NASDAQ	SHYF	Fri, Nov 17, 2006	16.43	16.57	15.97	16.39
3933	NASDAQ	SHYF	Thu, Nov 16, 2006	16.15	16.41	15.85	16.39
3932	NASDAQ	SHYF	Wed, Nov 15, 2006	15.61	16.16	15.51	15.98
3931	NASDAQ	SHYF	Tue, Nov 14, 2006	15.53	15.62	15.39	15.59
3930	NASDAQ	SHYF	Mon, Nov 13, 2006	15.69	15.77	15.31	15.44
3929	NASDAQ	SHYF	Fri, Nov 10, 2006	14.79	15.59	14.67	15.57
3928	NASDAQ	SHYF	Thu, Nov 9, 2006	14.67	14.87	14.63	14.81
3927	NASDAQ	SHYF	Wed, Nov 8, 2006	14.66	14.89	14.64	14.73
3926	NASDAQ	SHYF	Tue, Nov 7, 2006	14.44	14.69	14.44	14.64
3925	NASDAQ	SHYF	Mon, Nov 6, 2006	14.16	14.60	14.01	14.44
3924	NASDAQ	SHYF	Fri, Nov 3, 2006	13.67	14.10	13.57	14.07
3923	NASDAQ	SHYF	Thu, Nov 2, 2006	13.95	14.13	13.59	13.67
3922	NASDAQ	SHYF	Wed, Nov 1, 2006	13.79	14.31	13.71	13.73
3921	NASDAQ	SHYF	Tue, Oct 31, 2006	13.89	14.45	13.82	13.85
3920	NASDAQ	SHYF	Mon, Oct 30, 2006	13.69	13.73	13.19	13.71
3919	NASDAQ	SHYF	Fri, Oct 27, 2006	13.34	14.25	13.19	13.79
3918	NASDAQ	SHYF	Thu, Oct 26, 2006	13.46	13.67	11.67	13.36
3917	NASDAQ	SHYF	Wed, Oct 25, 2006	14.08	14.33	13.67	13.87
3916	NASDAQ	SHYF	Tue, Oct 24, 2006	14.50	14.50	14.06	14.16
3915	NASDAQ	SHYF	Mon, Oct 23, 2006	14.27	14.62	13.89	14.39
3914	NASDAQ	SHYF	Fri, Oct 20, 2006	14.55	14.61	14.13	14.35
3913	NASDAQ	SHYF	Thu, Oct 19, 2006	14.39	14.69	14.39	14.60
3912	NASDAQ	SHYF	Wed, Oct 18, 2006	14.88	14.88	14.26	14.45
3911	NASDAQ	SHYF	Tue, Oct 17, 2006	14.91	15.03	14.00	14.67
3910	NASDAQ	SHYF	Mon, Oct 16, 2006	14.67	14.93	14.51	14.67
3909	NASDAQ	SHYF	Fri, Oct 13, 2006	14.67	14.75	14.53	14.65
3908	NASDAQ	SHYF	Thu, Oct 12, 2006	14.35	14.95	14.31	14.87
3907	NASDAQ	SHYF	Wed, Oct 11, 2006	14.08	14.33	14.07	14.27
3906	NASDAQ	SHYF	Tue, Oct 10, 2006	14.08	14.47	13.92	14.05
3905	NASDAQ	SHYF	Mon, Oct 9, 2006	14.00	14.07	13.86	14.00
3904	NASDAQ	SHYF	Fri, Oct 6, 2006	14.18	14.22	13.81	14.01
3903	NASDAQ	SHYF	Thu, Oct 5, 2006	13.41	14.11	13.34	14.05
3902	NASDAQ	SHYF	Wed, Oct 4, 2006	12.79	13.38	12.77	13.37
3901	NASDAQ	SHYF	Tue, Oct 3, 2006	12.85	12.91	12.68	12.83
3900	NASDAQ	SHYF	Mon, Oct 2, 2006	12.57	12.90	12.57	12.85
3899	NASDAQ	SHYF	Fri, Sep 29, 2006	12.67	12.72	11.83	12.55
3898	NASDAQ	SHYF	Thu, Sep 28, 2006	12.67	12.90	12.57	12.68
3897	NASDAQ	SHYF	Wed, Sep 27, 2006	12.67	12.80	12.56	12.67
3896	NASDAQ	SHYF	Tue, Sep 26, 2006	12.83	13.15	12.44	12.73
3895	NASDAQ	SHYF	Mon, Sep 25, 2006	12.00	13.00	11.77	12.88
3894	NASDAQ	SHYF	Fri, Sep 22, 2006	11.72	12.00	11.52	11.93
3893	NASDAQ	SHYF	Thu, Sep 21, 2006	11.57	11.81	11.41	11.69
3892	NASDAQ	SHYF	Wed, Sep 20, 2006	11.45	11.67	11.43	11.53
3891	NASDAQ	SHYF	Tue, Sep 19, 2006	11.15	11.46	11.08	11.45
3890	NASDAQ	SHYF	Mon, Sep 18, 2006	10.99	11.29	10.87	11.24
3889	NASDAQ	SHYF	Fri, Sep 15, 2006	11.47	11.52	11.17	11.19
3888	NASDAQ	SHYF	Thu, Sep 14, 2006	11.30	11.58	11.20	11.47
3887	NASDAQ	SHYF	Wed, Sep 13, 2006	11.21	11.41	11.11	11.28
3886	NASDAQ	SHYF	Tue, Sep 12, 2006	11.20	11.44	11.20	11.25
3885	NASDAQ	SHYF	Mon, Sep 11, 2006	11.35	11.35	10.33	11.20
3884	NASDAQ	SHYF	Fri, Sep 8, 2006	11.33	11.53	11.17	11.17
3883	NASDAQ	SHYF	Thu, Sep 7, 2006	11.49	11.53	11.21	11.29
3882	NASDAQ	SHYF	Wed, Sep 6, 2006	11.47	11.65	11.29	11.55
3881	NASDAQ	SHYF	Tue, Sep 5, 2006	11.75	11.75	11.19	11.49
3880	NASDAQ	SHYF	Fri, Sep 1, 2006	11.49	11.68	11.26	11.67
3879	NASDAQ	SHYF	Thu, Aug 31, 2006	11.75	11.75	11.23	11.47
3878	NASDAQ	SHYF	Wed, Aug 30, 2006	11.22	11.65	11.01	11.62
3877	NASDAQ	SHYF	Tue, Aug 29, 2006	11.23	11.31	11.06	11.18
3876	NASDAQ	SHYF	Mon, Aug 28, 2006	10.91	11.28	10.87	11.20
3875	NASDAQ	SHYF	Fri, Aug 25, 2006	10.87	11.06	10.87	10.93
3874	NASDAQ	SHYF	Thu, Aug 24, 2006	11.11	11.12	10.87	10.87
3873	NASDAQ	SHYF	Wed, Aug 23, 2006	10.91	11.15	10.39	11.05
3872	NASDAQ	SHYF	Tue, Aug 22, 2006	10.79	11.15	10.43	10.86
3871	NASDAQ	SHYF	Mon, Aug 21, 2006	10.68	10.91	10.59	10.76
3870	NASDAQ	SHYF	Fri, Aug 18, 2006	10.83	10.90	10.43	10.68
3869	NASDAQ	SHYF	Thu, Aug 17, 2006	11.00	12.41	10.71	10.82
3868	NASDAQ	SHYF	Wed, Aug 16, 2006	10.45	11.67	10.45	11.01
3867	NASDAQ	SHYF	Tue, Aug 15, 2006	10.60	10.67	10.36	10.44
3866	NASDAQ	SHYF	Mon, Aug 14, 2006	10.59	10.74	10.37	10.55
3865	NASDAQ	SHYF	Fri, Aug 11, 2006	9.81	10.79	9.67	10.59
3864	NASDAQ	SHYF	Thu, Aug 10, 2006	10.02	10.12	9.62	9.90
3863	NASDAQ	SHYF	Wed, Aug 9, 2006	10.29	10.65	10.01	10.08
3862	NASDAQ	SHYF	Tue, Aug 8, 2006	10.33	10.41	10.00	10.27
3861	NASDAQ	SHYF	Mon, Aug 7, 2006	10.59	10.59	10.01	10.33
3860	NASDAQ	SHYF	Fri, Aug 4, 2006	10.85	10.88	10.49	10.54
3859	NASDAQ	SHYF	Thu, Aug 3, 2006	10.91	10.92	10.77	10.80
3858	NASDAQ	SHYF	Wed, Aug 2, 2006	10.97	11.03	10.80	10.92
3857	NASDAQ	SHYF	Tue, Aug 1, 2006	11.03	11.04	10.77	10.89
3856	NASDAQ	SHYF	Mon, Jul 31, 2006	11.23	11.55	10.83	10.91
3855	NASDAQ	SHYF	Fri, Jul 28, 2006	11.33	11.39	11.13	11.26
3854	NASDAQ	SHYF	Thu, Jul 27, 2006	10.78	11.48	10.78	11.38
3853	NASDAQ	SHYF	Wed, Jul 26, 2006	10.27	10.33	10.06	10.16
3852	NASDAQ	SHYF	Tue, Jul 25, 2006	10.27	10.33	10.12	10.25
3851	NASDAQ	SHYF	Mon, Jul 24, 2006	10.29	10.37	10.19	10.31
3850	NASDAQ	SHYF	Fri, Jul 21, 2006	10.28	10.35	10.00	10.21
3849	NASDAQ	SHYF	Thu, Jul 20, 2006	10.38	10.38	10.22	10.27
3848	NASDAQ	SHYF	Wed, Jul 19, 2006	10.05	10.41	10.05	10.35
3847	NASDAQ	SHYF	Tue, Jul 18, 2006	10.27	10.31	10.03	10.05
3846	NASDAQ	SHYF	Mon, Jul 17, 2006	10.35	10.45	10.11	10.28
3845	NASDAQ	SHYF	Fri, Jul 14, 2006	10.21	10.39	9.91	10.29
3844	NASDAQ	SHYF	Thu, Jul 13, 2006	10.55	10.75	9.92	10.25
3843	NASDAQ	SHYF	Wed, Jul 12, 2006	10.23	10.68	10.08	10.65
3842	NASDAQ	SHYF	Tue, Jul 11, 2006	9.72	10.29	9.67	10.20
3841	NASDAQ	SHYF	Mon, Jul 10, 2006	9.78	9.96	9.76	9.86
3840	NASDAQ	SHYF	Fri, Jul 7, 2006	10.08	10.11	9.66	9.78
3839	NASDAQ	SHYF	Thu, Jul 6, 2006	10.73	11.05	10.00	10.16
3838	NASDAQ	SHYF	Wed, Jul 5, 2006	10.51	10.79	10.21	10.67
3837	NASDAQ	SHYF	Mon, Jul 3, 2006	10.30	10.41	10.29	10.35
3836	NASDAQ	SHYF	Fri, Jun 30, 2006	10.20	10.43	10.17	10.25
3835	NASDAQ	SHYF	Thu, Jun 29, 2006	10.04	10.37	10.00	10.20
3834	NASDAQ	SHYF	Wed, Jun 28, 2006	10.07	10.13	9.85	10.01
3833	NASDAQ	SHYF	Tue, Jun 27, 2006	10.13	10.13	9.86	10.11
3832	NASDAQ	SHYF	Mon, Jun 26, 2006	9.99	10.59	9.93	10.09
3831	NASDAQ	SHYF	Fri, Jun 23, 2006	9.93	10.00	9.85	10.00
3830	NASDAQ	SHYF	Thu, Jun 22, 2006	9.95	9.98	9.73	9.93
3829	NASDAQ	SHYF	Wed, Jun 21, 2006	9.98	9.98	9.61	9.93
3828	NASDAQ	SHYF	Tue, Jun 20, 2006	9.79	10.00	9.75	9.93
3827	NASDAQ	SHYF	Mon, Jun 19, 2006	9.61	9.83	9.46	9.82
3826	NASDAQ	SHYF	Fri, Jun 16, 2006	9.59	9.63	9.35	9.63
3825	NASDAQ	SHYF	Thu, Jun 15, 2006	9.43	9.58	9.36	9.52
3824	NASDAQ	SHYF	Wed, Jun 14, 2006	9.25	9.35	9.00	9.35
3823	NASDAQ	SHYF	Tue, Jun 13, 2006	9.81	9.90	9.25	9.31
3822	NASDAQ	SHYF	Mon, Jun 12, 2006	9.91	9.96	9.83	9.84
3821	NASDAQ	SHYF	Fri, Jun 9, 2006	9.93	9.97	9.83	9.85
3820	NASDAQ	SHYF	Thu, Jun 8, 2006	9.93	9.99	9.79	9.93
3819	NASDAQ	SHYF	Wed, Jun 7, 2006	9.73	9.95	9.34	9.93
3818	NASDAQ	SHYF	Tue, Jun 6, 2006	9.84	10.12	9.40	9.67
3817	NASDAQ	SHYF	Mon, Jun 5, 2006	9.93	9.99	9.68	9.87
3816	NASDAQ	SHYF	Fri, Jun 2, 2006	9.92	10.00	9.55	10.00
3815	NASDAQ	SHYF	Thu, Jun 1, 2006	9.43	9.94	9.43	9.92
3814	NASDAQ	SHYF	Wed, May 31, 2006	9.29	9.66	9.01	9.26
3813	NASDAQ	SHYF	Tue, May 30, 2006	9.33	9.47	9.27	9.33
3812	NASDAQ	SHYF	Fri, May 26, 2006	9.31	9.58	9.24	9.53
3811	NASDAQ	SHYF	Thu, May 25, 2006	9.19	9.38	9.17	9.30
3810	NASDAQ	SHYF	Wed, May 24, 2006	9.33	9.53	9.12	9.19
3809	NASDAQ	SHYF	Tue, May 23, 2006	9.37	9.48	9.13	9.38
3808	NASDAQ	SHYF	Mon, May 22, 2006	9.18	9.59	9.13	9.29
3807	NASDAQ	SHYF	Fri, May 19, 2006	9.29	9.29	8.77	9.13
3806	NASDAQ	SHYF	Thu, May 18, 2006	9.07	9.32	8.75	9.22
3805	NASDAQ	SHYF	Wed, May 17, 2006	9.54	9.57	9.07	9.10
3804	NASDAQ	SHYF	Tue, May 16, 2006	9.71	9.87	9.51	9.54
3803	NASDAQ	SHYF	Mon, May 15, 2006	10.03	10.05	9.41	9.59
3802	NASDAQ	SHYF	Fri, May 12, 2006	9.60	9.93	9.60	9.79
3801	NASDAQ	SHYF	Thu, May 11, 2006	9.80	9.80	9.59	9.70
3800	NASDAQ	SHYF	Wed, May 10, 2006	9.36	9.78	9.34	9.75
3799	NASDAQ	SHYF	Tue, May 9, 2006	9.53	9.67	9.35	9.52
3798	NASDAQ	SHYF	Mon, May 8, 2006	9.63	9.79	9.53	9.64
3797	NASDAQ	SHYF	Fri, May 5, 2006	10.00	10.00	9.53	9.82
3796	NASDAQ	SHYF	Thu, May 4, 2006	9.53	10.17	9.35	9.97
3795	NASDAQ	SHYF	Wed, May 3, 2006	9.37	9.64	9.33	9.53
3794	NASDAQ	SHYF	Tue, May 2, 2006	9.55	9.99	9.33	9.40
3793	NASDAQ	SHYF	Mon, May 1, 2006	9.67	10.07	9.39	9.71
3792	NASDAQ	SHYF	Fri, Apr 28, 2006	9.39	9.41	9.03	9.35
3791	NASDAQ	SHYF	Thu, Apr 27, 2006	8.40	12.47	8.40	9.33
3790	NASDAQ	SHYF	Wed, Apr 26, 2006	7.49	7.59	7.49	7.52
3789	NASDAQ	SHYF	Tue, Apr 25, 2006	7.51	7.53	7.43	7.45
3788	NASDAQ	SHYF	Mon, Apr 24, 2006	7.60	7.64	7.31	7.51
3787	NASDAQ	SHYF	Fri, Apr 21, 2006	7.53	7.62	7.47	7.62
3786	NASDAQ	SHYF	Thu, Apr 20, 2006	7.51	7.61	7.51	7.55
3785	NASDAQ	SHYF	Wed, Apr 19, 2006	7.52	7.67	7.47	7.66
3784	NASDAQ	SHYF	Tue, Apr 18, 2006	7.51	7.58	7.47	7.50
3783	NASDAQ	SHYF	Mon, Apr 17, 2006	7.57	7.66	7.57	7.57
3782	NASDAQ	SHYF	Thu, Apr 13, 2006	7.56	7.65	7.54	7.65
3781	NASDAQ	SHYF	Wed, Apr 12, 2006	7.63	7.63	7.50	7.50
3780	NASDAQ	SHYF	Tue, Apr 11, 2006	7.49	7.54	7.47	7.51
3779	NASDAQ	SHYF	Mon, Apr 10, 2006	7.50	7.53	7.49	7.53
3778	NASDAQ	SHYF	Fri, Apr 7, 2006	7.59	7.66	7.49	7.50
3777	NASDAQ	SHYF	Thu, Apr 6, 2006	7.48	7.65	7.47	7.55
3776	NASDAQ	SHYF	Wed, Apr 5, 2006	7.47	7.63	7.47	7.51
3775	NASDAQ	SHYF	Tue, Apr 4, 2006	7.50	7.65	7.50	7.57
3774	NASDAQ	SHYF	Mon, Apr 3, 2006	7.67	7.67	7.43	7.45
3773	NASDAQ	SHYF	Fri, Mar 31, 2006	7.57	7.67	7.51	7.67
3772	NASDAQ	SHYF	Thu, Mar 30, 2006	7.51	7.63	7.47	7.63
3771	NASDAQ	SHYF	Wed, Mar 29, 2006	7.21	7.57	7.21	7.44
3770	NASDAQ	SHYF	Tue, Mar 28, 2006	7.45	7.59	7.23	7.27
3769	NASDAQ	SHYF	Mon, Mar 27, 2006	7.27	7.49	7.22	7.45
3768	NASDAQ	SHYF	Fri, Mar 24, 2006	7.16	7.25	6.91	7.25
3767	NASDAQ	SHYF	Thu, Mar 23, 2006	7.03	7.15	7.03	7.13
3766	NASDAQ	SHYF	Wed, Mar 22, 2006	7.01	7.03	7.01	7.03
3765	NASDAQ	SHYF	Tue, Mar 21, 2006	6.99	7.03	6.96	7.01
3764	NASDAQ	SHYF	Mon, Mar 20, 2006	6.79	6.99	6.79	6.97
3763	NASDAQ	SHYF	Fri, Mar 17, 2006	6.87	6.99	6.79	6.99
3762	NASDAQ	SHYF	Thu, Mar 16, 2006	6.89	6.93	6.83	6.87
3761	NASDAQ	SHYF	Wed, Mar 15, 2006	7.00	7.00	6.85	6.89
3760	NASDAQ	SHYF	Tue, Mar 14, 2006	6.87	7.08	6.85	7.07
3759	NASDAQ	SHYF	Mon, Mar 13, 2006	7.02	7.04	6.98	7.01
3758	NASDAQ	SHYF	Fri, Mar 10, 2006	7.01	7.09	6.99	7.08
3757	NASDAQ	SHYF	Thu, Mar 9, 2006	7.00	7.17	7.00	7.15
3756	NASDAQ	SHYF	Wed, Mar 8, 2006	7.13	7.13	7.03	7.13
3755	NASDAQ	SHYF	Tue, Mar 7, 2006	7.12	7.15	7.11	7.14
3754	NASDAQ	SHYF	Mon, Mar 6, 2006	7.12	7.15	7.12	7.15
3753	NASDAQ	SHYF	Fri, Mar 3, 2006	7.11	7.18	7.10	7.13
3752	NASDAQ	SHYF	Thu, Mar 2, 2006	7.11	7.21	7.11	7.21
3751	NASDAQ	SHYF	Wed, Mar 1, 2006	7.10	7.17	7.10	7.17
3750	NASDAQ	SHYF	Tue, Feb 28, 2006	7.13	7.16	7.11	7.15
3749	NASDAQ	SHYF	Mon, Feb 27, 2006	7.21	7.21	6.97	7.12
3748	NASDAQ	SHYF	Fri, Feb 24, 2006	7.13	7.20	6.88	7.20
3747	NASDAQ	SHYF	Thu, Feb 23, 2006	7.09	7.09	6.92	7.07
3746	NASDAQ	SHYF	Wed, Feb 22, 2006	7.14	7.20	6.97	7.09
3745	NASDAQ	SHYF	Tue, Feb 21, 2006	7.00	7.25	6.79	6.99
3744	NASDAQ	SHYF	Fri, Feb 17, 2006	6.75	7.08	6.74	6.96
3743	NASDAQ	SHYF	Thu, Feb 16, 2006	7.20	7.20	6.74	7.04
3742	NASDAQ	SHYF	Wed, Feb 15, 2006	7.13	7.24	7.12	7.21
3741	NASDAQ	SHYF	Tue, Feb 14, 2006	7.01	7.21	7.01	7.20
3740	NASDAQ	SHYF	Mon, Feb 13, 2006	6.97	7.11	6.93	7.05
3739	NASDAQ	SHYF	Fri, Feb 10, 2006	7.01	7.06	6.97	7.01
3738	NASDAQ	SHYF	Thu, Feb 9, 2006	6.99	7.08	6.99	7.08
3737	NASDAQ	SHYF	Wed, Feb 8, 2006	7.03	7.05	6.93	7.05
3736	NASDAQ	SHYF	Tue, Feb 7, 2006	6.82	6.99	6.82	6.99
3735	NASDAQ	SHYF	Mon, Feb 6, 2006	6.79	7.01	6.79	6.98
3734	NASDAQ	SHYF	Fri, Feb 3, 2006	6.80	6.88	6.77	6.88
3733	NASDAQ	SHYF	Thu, Feb 2, 2006	6.94	6.95	6.82	6.82
3732	NASDAQ	SHYF	Wed, Feb 1, 2006	6.99	7.00	6.97	6.97
3731	NASDAQ	SHYF	Tue, Jan 31, 2006	7.03	7.08	6.99	7.08
3730	NASDAQ	SHYF	Mon, Jan 30, 2006	7.04	7.27	7.04	7.10
3729	NASDAQ	SHYF	Fri, Jan 27, 2006	7.06	7.07	6.92	7.00
3728	NASDAQ	SHYF	Thu, Jan 26, 2006	7.05	7.13	6.97	7.07
3727	NASDAQ	SHYF	Wed, Jan 25, 2006	7.21	7.23	7.13	7.13
3726	NASDAQ	SHYF	Tue, Jan 24, 2006	7.20	7.28	7.19	7.28
3725	NASDAQ	SHYF	Mon, Jan 23, 2006	7.26	7.27	7.19	7.22
3724	NASDAQ	SHYF	Fri, Jan 20, 2006	7.21	7.33	7.20	7.29
3723	NASDAQ	SHYF	Thu, Jan 19, 2006	7.17	7.24	7.17	7.24
3722	NASDAQ	SHYF	Wed, Jan 18, 2006	7.15	7.25	7.15	7.22
3721	NASDAQ	SHYF	Tue, Jan 17, 2006	7.37	7.37	7.16	7.19
3720	NASDAQ	SHYF	Fri, Jan 13, 2006	7.14	7.35	7.07	7.35
3719	NASDAQ	SHYF	Thu, Jan 12, 2006	7.33	7.33	7.17	7.26
3718	NASDAQ	SHYF	Wed, Jan 11, 2006	7.38	7.42	7.19	7.29
3717	NASDAQ	SHYF	Tue, Jan 10, 2006	6.88	7.93	6.80	7.33
3716	NASDAQ	SHYF	Mon, Jan 9, 2006	6.67	6.95	6.67	6.95
3715	NASDAQ	SHYF	Fri, Jan 6, 2006	6.74	6.77	6.69	6.74
3714	NASDAQ	SHYF	Thu, Jan 5, 2006	6.87	6.98	6.71	6.73
3713	NASDAQ	SHYF	Wed, Jan 4, 2006	6.82	6.95	6.79	6.85
3712	NASDAQ	SHYF	Tue, Jan 3, 2006	6.79	6.93	6.79	6.89
3711	NASDAQ	SHYF	Fri, Dec 30, 2005	6.79	6.87	6.79	6.86
3710	NASDAQ	SHYF	Thu, Dec 29, 2005	6.67	6.89	6.67	6.81
3709	NASDAQ	SHYF	Wed, Dec 28, 2005	6.71	6.77	6.70	6.70
3708	NASDAQ	SHYF	Tue, Dec 27, 2005	6.80	6.81	6.70	6.78
3707	NASDAQ	SHYF	Fri, Dec 23, 2005	6.71	6.81	6.71	6.80
3706	NASDAQ	SHYF	Thu, Dec 22, 2005	6.74	6.75	6.69	6.70
3705	NASDAQ	SHYF	Wed, Dec 21, 2005	6.68	6.79	6.68	6.72
3704	NASDAQ	SHYF	Tue, Dec 20, 2005	6.69	6.77	6.69	6.77
3703	NASDAQ	SHYF	Mon, Dec 19, 2005	6.67	6.87	6.67	6.77
3702	NASDAQ	SHYF	Fri, Dec 16, 2005	6.67	6.77	6.67	6.77
3701	NASDAQ	SHYF	Thu, Dec 15, 2005	6.63	6.77	6.63	6.77
3700	NASDAQ	SHYF	Wed, Dec 14, 2005	6.67	6.72	6.67	6.72
3699	NASDAQ	SHYF	Tue, Dec 13, 2005	6.73	6.74	6.68	6.69
3698	NASDAQ	SHYF	Mon, Dec 12, 2005	6.80	6.80	6.67	6.73
3697	NASDAQ	SHYF	Fri, Dec 9, 2005	6.65	6.69	6.63	6.69
3696	NASDAQ	SHYF	Thu, Dec 8, 2005	6.73	6.77	6.67	6.70
3695	NASDAQ	SHYF	Wed, Dec 7, 2005	6.67	6.67	6.64	6.67
3694	NASDAQ	SHYF	Tue, Dec 6, 2005	6.65	6.75	6.65	6.66
3693	NASDAQ	SHYF	Mon, Dec 5, 2005	6.67	6.78	6.63	6.65
3692	NASDAQ	SHYF	Fri, Dec 2, 2005	6.69	6.77	6.67	6.67
3691	NASDAQ	SHYF	Thu, Dec 1, 2005	6.67	6.68	6.65	6.68
3690	NASDAQ	SHYF	Wed, Nov 30, 2005	6.73	6.83	6.65	6.65
3689	NASDAQ	SHYF	Tue, Nov 29, 2005	6.80	6.80	6.67	6.67
3688	NASDAQ	SHYF	Mon, Nov 28, 2005	6.73	6.80	6.67	6.80
3687	NASDAQ	SHYF	Wed, Nov 23, 2005	6.67	6.79	6.64	6.73
3686	NASDAQ	SHYF	Tue, Nov 22, 2005	6.63	6.67	6.63	6.64
3685	NASDAQ	SHYF	Mon, Nov 21, 2005	6.80	6.80	6.63	6.63
3684	NASDAQ	SHYF	Fri, Nov 18, 2005	6.80	6.85	6.67	6.79
3683	NASDAQ	SHYF	Thu, Nov 17, 2005	7.04	7.04	6.69	6.80
3682	NASDAQ	SHYF	Wed, Nov 16, 2005	6.83	6.83	6.77	6.79
3681	NASDAQ	SHYF	Tue, Nov 15, 2005	6.75	6.83	6.75	6.77
3680	NASDAQ	SHYF	Mon, Nov 14, 2005	6.67	6.85	6.65	6.77
3679	NASDAQ	SHYF	Fri, Nov 11, 2005	6.67	6.67	6.65	6.65
3678	NASDAQ	SHYF	Thu, Nov 10, 2005	6.65	6.70	6.64	6.65
3677	NASDAQ	SHYF	Wed, Nov 9, 2005	6.73	6.77	6.68	6.72
3676	NASDAQ	SHYF	Tue, Nov 8, 2005	6.84	6.86	6.83	6.86
3675	NASDAQ	SHYF	Mon, Nov 7, 2005	6.81	7.15	6.70	6.84
3674	NASDAQ	SHYF	Fri, Nov 4, 2005	6.71	6.85	6.71	6.71
3673	NASDAQ	SHYF	Thu, Nov 3, 2005	6.83	6.95	6.79	6.88
3672	NASDAQ	SHYF	Wed, Nov 2, 2005	6.52	6.75	6.33	6.72
3671	NASDAQ	SHYF	Tue, Nov 1, 2005	6.59	6.75	6.59	6.72
3670	NASDAQ	SHYF	Mon, Oct 31, 2005	7.13	7.13	6.80	6.80
3669	NASDAQ	SHYF	Fri, Oct 28, 2005	6.67	7.13	6.67	7.00
3668	NASDAQ	SHYF	Thu, Oct 27, 2005	7.00	7.02	7.00	7.00
3667	NASDAQ	SHYF	Wed, Oct 26, 2005	6.90	6.90	6.77	6.83
3666	NASDAQ	SHYF	Tue, Oct 25, 2005	7.04	7.07	6.90	7.00
3665	NASDAQ	SHYF	Mon, Oct 24, 2005	6.87	6.99	6.87	6.91
3664	NASDAQ	SHYF	Fri, Oct 21, 2005	7.01	7.13	6.95	6.99
3663	NASDAQ	SHYF	Thu, Oct 20, 2005	7.09	7.13	6.97	7.00
3662	NASDAQ	SHYF	Wed, Oct 19, 2005	7.06	7.06	6.95	7.00
3661	NASDAQ	SHYF	Tue, Oct 18, 2005	7.06	7.13	6.94	7.11
3660	NASDAQ	SHYF	Mon, Oct 17, 2005	7.13	7.13	6.93	6.98
3659	NASDAQ	SHYF	Fri, Oct 14, 2005	7.03	7.13	6.93	7.13
3658	NASDAQ	SHYF	Thu, Oct 13, 2005	7.09	7.09	6.90	7.01
3657	NASDAQ	SHYF	Wed, Oct 12, 2005	7.17	7.17	7.00	7.09
3656	NASDAQ	SHYF	Tue, Oct 11, 2005	7.05	7.19	7.01	7.14
3655	NASDAQ	SHYF	Mon, Oct 10, 2005	6.95	7.00	6.67	7.00
3654	NASDAQ	SHYF	Fri, Oct 7, 2005	6.85	7.04	6.85	6.95
3653	NASDAQ	SHYF	Thu, Oct 6, 2005	7.00	7.15	6.97	7.00
3652	NASDAQ	SHYF	Wed, Oct 5, 2005	7.00	7.13	6.97	7.00
3651	NASDAQ	SHYF	Tue, Oct 4, 2005	6.97	7.00	6.85	7.00
3650	NASDAQ	SHYF	Mon, Oct 3, 2005	6.97	7.17	6.97	7.12
3649	NASDAQ	SHYF	Fri, Sep 30, 2005	6.93	7.25	6.93	7.13
3648	NASDAQ	SHYF	Thu, Sep 29, 2005	6.94	7.23	6.93	7.15
3647	NASDAQ	SHYF	Wed, Sep 28, 2005	6.98	7.13	6.94	7.05
3646	NASDAQ	SHYF	Tue, Sep 27, 2005	7.19	7.34	7.15	7.32
3645	NASDAQ	SHYF	Mon, Sep 26, 2005	7.32	7.43	6.81	7.27
3644	NASDAQ	SHYF	Fri, Sep 23, 2005	7.23	7.33	6.97	7.31
3643	NASDAQ	SHYF	Thu, Sep 22, 2005	7.30	7.37	7.27	7.34
3642	NASDAQ	SHYF	Wed, Sep 21, 2005	7.21	7.47	7.11	7.30
3641	NASDAQ	SHYF	Tue, Sep 20, 2005	7.37	7.46	7.21	7.23
3640	NASDAQ	SHYF	Mon, Sep 19, 2005	7.31	7.46	7.31	7.37
3639	NASDAQ	SHYF	Fri, Sep 16, 2005	7.33	7.58	7.28	7.38
3638	NASDAQ	SHYF	Thu, Sep 15, 2005	7.33	7.33	7.27	7.27
3637	NASDAQ	SHYF	Wed, Sep 14, 2005	7.45	7.57	7.12	7.39
3636	NASDAQ	SHYF	Tue, Sep 13, 2005	7.44	7.56	7.44	7.47
3635	NASDAQ	SHYF	Mon, Sep 12, 2005	7.51	7.58	7.48	7.51
3634	NASDAQ	SHYF	Fri, Sep 9, 2005	7.50	7.57	7.50	7.53
3633	NASDAQ	SHYF	Thu, Sep 8, 2005	7.61	7.61	7.49	7.58
3632	NASDAQ	SHYF	Wed, Sep 7, 2005	7.67	7.67	7.61	7.63
3631	NASDAQ	SHYF	Tue, Sep 6, 2005	7.52	7.72	7.52	7.64
3630	NASDAQ	SHYF	Fri, Sep 2, 2005	7.58	7.59	7.52	7.57
3629	NASDAQ	SHYF	Thu, Sep 1, 2005	7.41	7.67	7.41	7.57
3628	NASDAQ	SHYF	Wed, Aug 31, 2005	7.54	7.54	7.50	7.53
3627	NASDAQ	SHYF	Tue, Aug 30, 2005	7.59	7.59	7.51	7.55
3626	NASDAQ	SHYF	Mon, Aug 29, 2005	7.39	7.67	7.39	7.58
3625	NASDAQ	SHYF	Fri, Aug 26, 2005	7.66	7.66	7.50	7.53
3624	NASDAQ	SHYF	Thu, Aug 25, 2005	7.45	7.58	7.45	7.57
3623	NASDAQ	SHYF	Wed, Aug 24, 2005	7.60	7.60	7.51	7.55
3622	NASDAQ	SHYF	Tue, Aug 23, 2005	7.49	7.54	7.49	7.50
3621	NASDAQ	SHYF	Mon, Aug 22, 2005	7.67	7.67	7.50	7.60
3620	NASDAQ	SHYF	Fri, Aug 19, 2005	7.47	7.62	7.47	7.55
3619	NASDAQ	SHYF	Thu, Aug 18, 2005	7.50	7.64	7.47	7.56
3618	NASDAQ	SHYF	Wed, Aug 17, 2005	7.67	7.67	7.50	7.50
3617	NASDAQ	SHYF	Tue, Aug 16, 2005	7.34	7.57	7.33	7.56
3616	NASDAQ	SHYF	Mon, Aug 15, 2005	7.51	7.61	7.50	7.51
3615	NASDAQ	SHYF	Fri, Aug 12, 2005	7.64	7.73	7.54	7.70
3614	NASDAQ	SHYF	Thu, Aug 11, 2005	7.49	7.81	7.49	7.78
3613	NASDAQ	SHYF	Wed, Aug 10, 2005	7.61	7.77	7.50	7.56
3612	NASDAQ	SHYF	Tue, Aug 9, 2005	7.65	7.77	7.53	7.71
3611	NASDAQ	SHYF	Mon, Aug 8, 2005	7.64	7.83	7.61	7.72
3610	NASDAQ	SHYF	Fri, Aug 5, 2005	7.43	7.54	7.43	7.50
3609	NASDAQ	SHYF	Thu, Aug 4, 2005	7.43	7.70	7.43	7.56
3608	NASDAQ	SHYF	Wed, Aug 3, 2005	7.69	7.70	7.55	7.55
3607	NASDAQ	SHYF	Tue, Aug 2, 2005	7.73	7.85	7.65	7.79
3606	NASDAQ	SHYF	Mon, Aug 1, 2005	7.99	8.38	7.50	7.79
3605	NASDAQ	SHYF	Fri, Jul 29, 2005	7.59	7.97	7.47	7.81
3604	NASDAQ	SHYF	Thu, Jul 28, 2005	7.20	7.69	7.20	7.65
3603	NASDAQ	SHYF	Wed, Jul 27, 2005	7.43	7.43	7.20	7.20
3602	NASDAQ	SHYF	Tue, Jul 26, 2005	7.33	7.43	7.16	7.34
3601	NASDAQ	SHYF	Mon, Jul 25, 2005	7.33	7.47	7.33	7.40
3600	NASDAQ	SHYF	Fri, Jul 22, 2005	7.17	7.36	7.17	7.33
3599	NASDAQ	SHYF	Thu, Jul 21, 2005	7.36	7.50	7.22	7.35
3598	NASDAQ	SHYF	Wed, Jul 20, 2005	7.27	7.38	7.24	7.34
3597	NASDAQ	SHYF	Tue, Jul 19, 2005	7.30	7.33	7.19	7.30
3596	NASDAQ	SHYF	Mon, Jul 18, 2005	7.33	7.33	7.25	7.30
3595	NASDAQ	SHYF	Fri, Jul 15, 2005	7.33	7.36	7.29	7.36
3594	NASDAQ	SHYF	Thu, Jul 14, 2005	7.23	7.33	7.23	7.33
3593	NASDAQ	SHYF	Wed, Jul 13, 2005	7.27	7.31	7.20	7.30
3592	NASDAQ	SHYF	Tue, Jul 12, 2005	7.25	7.31	7.15	7.27
3591	NASDAQ	SHYF	Mon, Jul 11, 2005	7.23	7.25	7.15	7.25
3590	NASDAQ	SHYF	Fri, Jul 8, 2005	7.24	7.28	7.17	7.17
3589	NASDAQ	SHYF	Thu, Jul 7, 2005	7.23	7.32	7.23	7.24
3588	NASDAQ	SHYF	Wed, Jul 6, 2005	7.25	7.37	7.20	7.20
3587	NASDAQ	SHYF	Tue, Jul 5, 2005	7.33	7.35	7.21	7.35
3586	NASDAQ	SHYF	Fri, Jul 1, 2005	7.24	7.25	7.15	7.18
3585	NASDAQ	SHYF	Thu, Jun 30, 2005	7.30	7.30	7.19	7.19
3584	NASDAQ	SHYF	Wed, Jun 29, 2005	7.17	7.33	7.07	7.33
3583	NASDAQ	SHYF	Tue, Jun 28, 2005	7.19	7.33	7.07	7.30
3582	NASDAQ	SHYF	Mon, Jun 27, 2005	7.07	7.11	7.05	7.10
3581	NASDAQ	SHYF	Fri, Jun 24, 2005	7.22	7.33	7.07	7.15
3580	NASDAQ	SHYF	Thu, Jun 23, 2005	7.19	7.33	7.10	7.33
3579	NASDAQ	SHYF	Wed, Jun 22, 2005	7.12	7.18	7.10	7.13
3578	NASDAQ	SHYF	Tue, Jun 21, 2005	7.17	7.17	7.05	7.07
3577	NASDAQ	SHYF	Mon, Jun 20, 2005	7.00	7.19	7.00	7.17
3576	NASDAQ	SHYF	Fri, Jun 17, 2005	7.16	7.17	7.13	7.17
3575	NASDAQ	SHYF	Thu, Jun 16, 2005	7.13	7.20	7.13	7.14
3574	NASDAQ	SHYF	Wed, Jun 15, 2005	7.25	7.25	7.13	7.13
3573	NASDAQ	SHYF	Tue, Jun 14, 2005	7.21	7.21	7.00	7.00
3572	NASDAQ	SHYF	Mon, Jun 13, 2005	7.21	7.21	7.06	7.11
3571	NASDAQ	SHYF	Fri, Jun 10, 2005	7.13	7.30	7.01	7.05
3570	NASDAQ	SHYF	Thu, Jun 9, 2005	7.32	7.32	7.09	7.11
3569	NASDAQ	SHYF	Wed, Jun 8, 2005	7.32	7.32	7.07	7.29
3568	NASDAQ	SHYF	Tue, Jun 7, 2005	7.33	7.33	7.10	7.25
3567	NASDAQ	SHYF	Mon, Jun 6, 2005	7.27	7.27	7.17	7.21
3566	NASDAQ	SHYF	Fri, Jun 3, 2005	7.66	7.66	7.12	7.17
3565	NASDAQ	SHYF	Thu, Jun 2, 2005	7.10	7.38	7.03	7.33
3564	NASDAQ	SHYF	Wed, Jun 1, 2005	7.04	7.26	7.03	7.26
3563	NASDAQ	SHYF	Tue, May 31, 2005	6.97	7.33	6.97	7.16
3562	NASDAQ	SHYF	Fri, May 27, 2005	6.87	6.95	6.87	6.95
3561	NASDAQ	SHYF	Thu, May 26, 2005	7.07	7.07	6.87	6.88
3560	NASDAQ	SHYF	Wed, May 25, 2005	7.01	7.06	6.80	6.90
3559	NASDAQ	SHYF	Tue, May 24, 2005	7.33	7.33	7.11	7.17
3558	NASDAQ	SHYF	Mon, May 23, 2005	7.20	7.23	7.08	7.20
3557	NASDAQ	SHYF	Fri, May 20, 2005	7.22	7.23	7.10	7.17
3556	NASDAQ	SHYF	Thu, May 19, 2005	7.26	7.33	7.23	7.33
3555	NASDAQ	SHYF	Wed, May 18, 2005	7.12	7.33	7.11	7.21
3554	NASDAQ	SHYF	Tue, May 17, 2005	6.97	7.19	6.79	7.13
3553	NASDAQ	SHYF	Mon, May 16, 2005	7.08	7.10	6.99	7.07
3552	NASDAQ	SHYF	Fri, May 13, 2005	6.91	7.04	6.87	6.99
3551	NASDAQ	SHYF	Thu, May 12, 2005	7.11	7.11	6.85	7.05
3550	NASDAQ	SHYF	Wed, May 11, 2005	7.00	7.12	7.00	7.03
3549	NASDAQ	SHYF	Tue, May 10, 2005	7.13	7.13	7.00	7.00
3548	NASDAQ	SHYF	Mon, May 9, 2005	6.93	7.13	6.93	7.03
3547	NASDAQ	SHYF	Fri, May 6, 2005	6.69	6.87	6.69	6.87
3546	NASDAQ	SHYF	Thu, May 5, 2005	6.78	6.98	6.67	6.76
3545	NASDAQ	SHYF	Wed, May 4, 2005	7.17	7.19	6.67	6.67
3544	NASDAQ	SHYF	Tue, May 3, 2005	6.70	7.17	6.70	7.08
3543	NASDAQ	SHYF	Mon, May 2, 2005	6.67	6.70	6.61	6.70
3542	NASDAQ	SHYF	Fri, Apr 29, 2005	6.40	6.70	6.40	6.67
3541	NASDAQ	SHYF	Thu, Apr 28, 2005	6.13	6.53	6.07	6.40
3540	NASDAQ	SHYF	Wed, Apr 27, 2005	5.86	5.87	5.75	5.75
3539	NASDAQ	SHYF	Tue, Apr 26, 2005	6.10	6.17	5.77	5.77
3538	NASDAQ	SHYF	Mon, Apr 25, 2005	6.19	6.19	6.01	6.04
3537	NASDAQ	SHYF	Fri, Apr 22, 2005	6.07	6.13	6.03	6.03
3536	NASDAQ	SHYF	Thu, Apr 21, 2005	6.30	6.30	6.07	6.09
3535	NASDAQ	SHYF	Wed, Apr 20, 2005	6.29	6.29	6.18	6.18
3534	NASDAQ	SHYF	Tue, Apr 19, 2005	6.16	6.24	6.15	6.20
3533	NASDAQ	SHYF	Mon, Apr 18, 2005	6.40	6.47	6.17	6.17
3532	NASDAQ	SHYF	Fri, Apr 15, 2005	6.50	6.67	6.40	6.40
3531	NASDAQ	SHYF	Thu, Apr 14, 2005	6.33	6.67	6.33	6.57
3530	NASDAQ	SHYF	Wed, Apr 13, 2005	6.75	6.77	6.72	6.72
3529	NASDAQ	SHYF	Tue, Apr 12, 2005	6.71	6.90	6.71	6.77
3528	NASDAQ	SHYF	Mon, Apr 11, 2005	6.61	6.66	6.59	6.60
3527	NASDAQ	SHYF	Fri, Apr 8, 2005	6.58	6.75	6.57	6.57
3526	NASDAQ	SHYF	Thu, Apr 7, 2005	6.63	6.77	6.63	6.65
3525	NASDAQ	SHYF	Wed, Apr 6, 2005	6.61	6.68	6.61	6.63
3524	NASDAQ	SHYF	Tue, Apr 5, 2005	6.65	6.67	6.63	6.66
3523	NASDAQ	SHYF	Mon, Apr 4, 2005	6.67	6.77	6.66	6.66
3522	NASDAQ	SHYF	Fri, Apr 1, 2005	6.71	6.87	6.67	6.80
3521	NASDAQ	SHYF	Thu, Mar 31, 2005	6.80	7.05	6.67	6.70
3520	NASDAQ	SHYF	Wed, Mar 30, 2005	6.71	6.80	6.65	6.80
3519	NASDAQ	SHYF	Tue, Mar 29, 2005	6.75	6.77	6.70	6.73
3518	NASDAQ	SHYF	Mon, Mar 28, 2005	6.81	6.81	6.75	6.77
3517	NASDAQ	SHYF	Thu, Mar 24, 2005	6.75	6.83	6.75	6.81
3516	NASDAQ	SHYF	Wed, Mar 23, 2005	6.91	6.94	6.75	6.85
3515	NASDAQ	SHYF	Tue, Mar 22, 2005	6.97	6.97	6.81	6.81
3514	NASDAQ	SHYF	Mon, Mar 21, 2005	6.95	6.95	6.77	6.89
3513	NASDAQ	SHYF	Fri, Mar 18, 2005	6.80	6.93	6.77	6.83
3512	NASDAQ	SHYF	Thu, Mar 17, 2005	6.67	6.78	6.67	6.73
3511	NASDAQ	SHYF	Wed, Mar 16, 2005	6.67	6.81	6.67	6.73
3510	NASDAQ	SHYF	Tue, Mar 15, 2005	6.81	6.81	6.65	6.65
3509	NASDAQ	SHYF	Mon, Mar 14, 2005	6.59	6.72	6.59	6.66
3508	NASDAQ	SHYF	Fri, Mar 11, 2005	6.83	6.84	6.63	6.65
3507	NASDAQ	SHYF	Thu, Mar 10, 2005	7.11	7.15	6.85	6.92
3506	NASDAQ	SHYF	Wed, Mar 9, 2005	7.14	7.25	7.14	7.17
3505	NASDAQ	SHYF	Tue, Mar 8, 2005	7.13	7.27	7.13	7.26
3504	NASDAQ	SHYF	Mon, Mar 7, 2005	7.08	7.30	7.08	7.19
3503	NASDAQ	SHYF	Fri, Mar 4, 2005	7.15	7.29	7.08	7.17
3502	NASDAQ	SHYF	Thu, Mar 3, 2005	7.21	7.21	7.03	7.07
3501	NASDAQ	SHYF	Wed, Mar 2, 2005	7.29	7.29	6.86	7.21
3500	NASDAQ	SHYF	Tue, Mar 1, 2005	7.15	7.30	6.79	6.91
3499	NASDAQ	SHYF	Mon, Feb 28, 2005	6.78	7.29	6.78	7.00
3498	NASDAQ	SHYF	Fri, Feb 25, 2005	6.95	7.03	6.94	6.94
3497	NASDAQ	SHYF	Thu, Feb 24, 2005	6.90	7.03	6.90	6.94
3496	NASDAQ	SHYF	Wed, Feb 23, 2005	6.90	6.99	6.87	6.88
3495	NASDAQ	SHYF	Tue, Feb 22, 2005	6.87	7.14	6.79	6.89
3494	NASDAQ	SHYF	Fri, Feb 18, 2005	7.11	7.17	6.97	6.97
3493	NASDAQ	SHYF	Thu, Feb 17, 2005	7.30	7.58	7.00	7.12
3492	NASDAQ	SHYF	Wed, Feb 16, 2005	7.30	7.30	7.01	7.17
3491	NASDAQ	SHYF	Tue, Feb 15, 2005	7.20	7.33	7.19	7.27
3490	NASDAQ	SHYF	Mon, Feb 14, 2005	7.33	7.37	7.22	7.29
3489	NASDAQ	SHYF	Fri, Feb 11, 2005	7.33	7.34	7.20	7.30
3488	NASDAQ	SHYF	Thu, Feb 10, 2005	7.30	7.42	7.30	7.33
3487	NASDAQ	SHYF	Wed, Feb 9, 2005	7.52	7.52	7.31	7.47
3486	NASDAQ	SHYF	Tue, Feb 8, 2005	7.40	7.56	7.40	7.51
3485	NASDAQ	SHYF	Mon, Feb 7, 2005	7.25	7.39	7.21	7.39
3484	NASDAQ	SHYF	Fri, Feb 4, 2005	7.37	7.50	7.37	7.50
3483	NASDAQ	SHYF	Thu, Feb 3, 2005	7.27	7.41	7.20	7.31
3482	NASDAQ	SHYF	Wed, Feb 2, 2005	7.23	7.32	7.17	7.18
3481	NASDAQ	SHYF	Tue, Feb 1, 2005	7.33	7.34	7.13	7.19
3480	NASDAQ	SHYF	Mon, Jan 31, 2005	7.21	7.43	7.21	7.37
3479	NASDAQ	SHYF	Fri, Jan 28, 2005	7.33	7.50	7.33	7.39
3478	NASDAQ	SHYF	Thu, Jan 27, 2005	7.56	7.56	7.36	7.39
3477	NASDAQ	SHYF	Wed, Jan 26, 2005	7.44	7.60	7.35	7.53
3476	NASDAQ	SHYF	Tue, Jan 25, 2005	7.35	7.39	7.33	7.33
3475	NASDAQ	SHYF	Mon, Jan 24, 2005	7.33	7.53	7.33	7.33
3474	NASDAQ	SHYF	Fri, Jan 21, 2005	7.33	7.60	7.26	7.35
3473	NASDAQ	SHYF	Thu, Jan 20, 2005	7.55	7.61	7.40	7.45
3472	NASDAQ	SHYF	Wed, Jan 19, 2005	7.60	7.67	7.43	7.47
3471	NASDAQ	SHYF	Tue, Jan 18, 2005	7.75	7.75	7.59	7.63
3470	NASDAQ	SHYF	Fri, Jan 14, 2005	7.73	7.77	7.73	7.76
3469	NASDAQ	SHYF	Thu, Jan 13, 2005	7.73	7.80	7.71	7.73
3468	NASDAQ	SHYF	Wed, Jan 12, 2005	7.87	7.88	7.70	7.72
3467	NASDAQ	SHYF	Tue, Jan 11, 2005	7.81	7.87	7.77	7.87
3466	NASDAQ	SHYF	Mon, Jan 10, 2005	7.57	7.86	7.57	7.74
3465	NASDAQ	SHYF	Fri, Jan 7, 2005	8.00	8.00	7.71	7.81
3464	NASDAQ	SHYF	Thu, Jan 6, 2005	8.00	8.00	7.51	7.71
3463	NASDAQ	SHYF	Wed, Jan 5, 2005	7.97	7.98	7.88	7.95
3462	NASDAQ	SHYF	Tue, Jan 4, 2005	7.97	8.17	7.81	7.97
3461	NASDAQ	SHYF	Mon, Jan 3, 2005	7.99	8.07	7.94	7.98
3460	NASDAQ	SHYF	Fri, Dec 31, 2004	7.91	7.95	7.85	7.95
3459	NASDAQ	SHYF	Thu, Dec 30, 2004	7.89	7.91	7.57	7.84
3458	NASDAQ	SHYF	Wed, Dec 29, 2004	7.99	8.00	7.83	8.00
3457	NASDAQ	SHYF	Tue, Dec 28, 2004	7.64	8.05	7.63	7.93
3456	NASDAQ	SHYF	Mon, Dec 27, 2004	7.65	7.87	7.62	7.83
3455	NASDAQ	SHYF	Thu, Dec 23, 2004	7.67	7.87	7.65	7.67
3454	NASDAQ	SHYF	Wed, Dec 22, 2004	7.65	7.92	7.62	7.69
3453	NASDAQ	SHYF	Tue, Dec 21, 2004	7.65	7.73	7.50	7.70
3452	NASDAQ	SHYF	Mon, Dec 20, 2004	7.98	7.98	7.47	7.63
3451	NASDAQ	SHYF	Fri, Dec 17, 2004	8.00	8.12	7.70	7.75
3450	NASDAQ	SHYF	Thu, Dec 16, 2004	7.92	8.09	7.90	8.00
3449	NASDAQ	SHYF	Wed, Dec 15, 2004	7.65	7.91	7.56	7.79
3448	NASDAQ	SHYF	Tue, Dec 14, 2004	7.33	7.57	7.33	7.51
3447	NASDAQ	SHYF	Mon, Dec 13, 2004	7.33	7.43	7.29	7.43
3446	NASDAQ	SHYF	Fri, Dec 10, 2004	7.49	7.54	7.37	7.39
3445	NASDAQ	SHYF	Thu, Dec 9, 2004	7.53	7.72	7.53	7.55
3444	NASDAQ	SHYF	Wed, Dec 8, 2004	7.65	7.67	7.58	7.63
3443	NASDAQ	SHYF	Tue, Dec 7, 2004	7.70	7.84	7.60	7.67
3442	NASDAQ	SHYF	Mon, Dec 6, 2004	7.78	7.82	7.47	7.70
3441	NASDAQ	SHYF	Fri, Dec 3, 2004	7.91	8.05	7.80	7.80
3440	NASDAQ	SHYF	Thu, Dec 2, 2004	7.75	8.04	7.69	7.99
3439	NASDAQ	SHYF	Wed, Dec 1, 2004	7.93	7.94	7.75	7.83
3438	NASDAQ	SHYF	Tue, Nov 30, 2004	7.81	7.92	7.71	7.92
3437	NASDAQ	SHYF	Mon, Nov 29, 2004	7.93	8.01	7.65	7.94
3436	NASDAQ	SHYF	Fri, Nov 26, 2004	7.95	8.14	7.95	8.00
3435	NASDAQ	SHYF	Wed, Nov 24, 2004	7.34	8.00	7.34	7.74
3434	NASDAQ	SHYF	Tue, Nov 23, 2004	7.53	8.33	7.45	7.73
3433	NASDAQ	SHYF	Mon, Nov 22, 2004	7.56	7.61	7.45	7.53
3432	NASDAQ	SHYF	Fri, Nov 19, 2004	7.45	8.11	7.45	7.61
3431	NASDAQ	SHYF	Thu, Nov 18, 2004	7.34	7.59	7.34	7.53
3430	NASDAQ	SHYF	Wed, Nov 17, 2004	7.20	7.36	7.20	7.34
3429	NASDAQ	SHYF	Tue, Nov 16, 2004	7.31	7.33	7.21	7.25
3428	NASDAQ	SHYF	Mon, Nov 15, 2004	7.33	7.40	7.18	7.25
3427	NASDAQ	SHYF	Fri, Nov 12, 2004	7.29	7.33	7.17	7.25
3426	NASDAQ	SHYF	Thu, Nov 11, 2004	7.21	7.41	7.19	7.23
3425	NASDAQ	SHYF	Wed, Nov 10, 2004	7.22	7.27	7.09	7.13
3424	NASDAQ	SHYF	Tue, Nov 9, 2004	7.23	7.27	7.13	7.17
3423	NASDAQ	SHYF	Mon, Nov 8, 2004	7.07	7.29	7.07	7.17
3422	NASDAQ	SHYF	Fri, Nov 5, 2004	7.21	7.21	7.05	7.07
3421	NASDAQ	SHYF	Thu, Nov 4, 2004	7.03	7.29	6.99	7.08
3420	NASDAQ	SHYF	Wed, Nov 3, 2004	7.21	7.29	7.03	7.08
3419	NASDAQ	SHYF	Tue, Nov 2, 2004	6.93	7.33	6.93	7.15
3418	NASDAQ	SHYF	Mon, Nov 1, 2004	7.20	7.30	7.01	7.05
3417	NASDAQ	SHYF	Fri, Oct 29, 2004	7.10	7.27	6.95	7.25
3416	NASDAQ	SHYF	Thu, Oct 28, 2004	7.00	7.13	6.45	6.81
3415	NASDAQ	SHYF	Wed, Oct 27, 2004	8.01	8.03	7.74	7.99
3414	NASDAQ	SHYF	Tue, Oct 26, 2004	8.04	8.17	7.64	7.87
3413	NASDAQ	SHYF	Mon, Oct 25, 2004	8.45	8.53	8.05	8.10
3412	NASDAQ	SHYF	Fri, Oct 22, 2004	8.53	8.62	8.49	8.49
3411	NASDAQ	SHYF	Thu, Oct 21, 2004	8.54	8.69	8.47	8.55
3410	NASDAQ	SHYF	Wed, Oct 20, 2004	8.64	8.69	8.57	8.59
3409	NASDAQ	SHYF	Tue, Oct 19, 2004	8.81	8.82	8.65	8.65
3408	NASDAQ	SHYF	Mon, Oct 18, 2004	9.12	9.14	8.67	8.81
3407	NASDAQ	SHYF	Fri, Oct 15, 2004	9.15	9.23	9.01	9.12
3406	NASDAQ	SHYF	Thu, Oct 14, 2004	9.20	9.32	9.04	9.13
3405	NASDAQ	SHYF	Wed, Oct 13, 2004	8.79	9.40	8.77	9.35
3404	NASDAQ	SHYF	Tue, Oct 12, 2004	8.94	9.20	8.70	8.87
3403	NASDAQ	SHYF	Mon, Oct 11, 2004	9.25	9.25	8.78	8.82
3402	NASDAQ	SHYF	Fri, Oct 8, 2004	9.49	9.52	9.27	9.33
3401	NASDAQ	SHYF	Thu, Oct 7, 2004	9.65	9.72	9.43	9.43
3400	NASDAQ	SHYF	Wed, Oct 6, 2004	9.28	9.90	9.27	9.73
3399	NASDAQ	SHYF	Tue, Oct 5, 2004	9.43	9.43	9.30	9.37
3398	NASDAQ	SHYF	Mon, Oct 4, 2004	9.35	9.46	9.15	9.39
3397	NASDAQ	SHYF	Fri, Oct 1, 2004	9.25	9.47	9.24	9.47
3396	NASDAQ	SHYF	Thu, Sep 30, 2004	9.27	9.40	9.27	9.37
3395	NASDAQ	SHYF	Wed, Sep 29, 2004	9.25	9.40	9.12	9.37
3394	NASDAQ	SHYF	Tue, Sep 28, 2004	9.35	9.39	9.15	9.34
3393	NASDAQ	SHYF	Mon, Sep 27, 2004	9.13	9.40	9.11	9.37
3392	NASDAQ	SHYF	Fri, Sep 24, 2004	9.20	9.27	9.17	9.25
3391	NASDAQ	SHYF	Thu, Sep 23, 2004	9.24	9.34	9.24	9.29
3390	NASDAQ	SHYF	Wed, Sep 22, 2004	9.29	9.39	9.26	9.39
3389	NASDAQ	SHYF	Tue, Sep 21, 2004	9.34	9.43	9.33	9.33
3388	NASDAQ	SHYF	Mon, Sep 20, 2004	9.27	9.51	9.27	9.41
3387	NASDAQ	SHYF	Fri, Sep 17, 2004	9.27	9.50	9.27	9.50
3386	NASDAQ	SHYF	Thu, Sep 16, 2004	9.50	9.53	9.27	9.33
3385	NASDAQ	SHYF	Wed, Sep 15, 2004	9.33	9.60	9.10	9.53
3384	NASDAQ	SHYF	Tue, Sep 14, 2004	9.25	9.47	9.08	9.41
3383	NASDAQ	SHYF	Mon, Sep 13, 2004	9.26	9.47	9.06	9.33
3382	NASDAQ	SHYF	Fri, Sep 10, 2004	8.99	9.44	8.84	9.39
3381	NASDAQ	SHYF	Thu, Sep 9, 2004	8.95	8.95	8.77	8.87
3380	NASDAQ	SHYF	Wed, Sep 8, 2004	8.66	9.01	8.65	8.85
3379	NASDAQ	SHYF	Tue, Sep 7, 2004	8.27	8.75	8.27	8.67
3378	NASDAQ	SHYF	Fri, Sep 3, 2004	8.64	8.67	8.38	8.53
3377	NASDAQ	SHYF	Thu, Sep 2, 2004	8.40	8.79	8.29	8.75
3376	NASDAQ	SHYF	Wed, Sep 1, 2004	8.25	8.47	8.25	8.44
3375	NASDAQ	SHYF	Tue, Aug 31, 2004	8.23	8.50	8.15	8.46
3374	NASDAQ	SHYF	Mon, Aug 30, 2004	7.99	8.31	7.93	8.31
3373	NASDAQ	SHYF	Fri, Aug 27, 2004	8.19	8.20	8.07	8.18
3372	NASDAQ	SHYF	Thu, Aug 26, 2004	8.08	8.27	8.01	8.22
3371	NASDAQ	SHYF	Wed, Aug 25, 2004	8.10	8.10	7.95	8.00
3370	NASDAQ	SHYF	Tue, Aug 24, 2004	7.65	8.20	7.65	8.18
3369	NASDAQ	SHYF	Mon, Aug 23, 2004	7.95	8.05	7.95	8.00
3368	NASDAQ	SHYF	Fri, Aug 20, 2004	7.95	8.05	7.95	8.03
3367	NASDAQ	SHYF	Thu, Aug 19, 2004	7.91	8.03	7.91	8.00
3366	NASDAQ	SHYF	Wed, Aug 18, 2004	8.00	8.02	7.90	7.97
3365	NASDAQ	SHYF	Tue, Aug 17, 2004	7.99	8.05	7.95	8.00
3364	NASDAQ	SHYF	Mon, Aug 16, 2004	8.06	8.07	7.90	7.94
3363	NASDAQ	SHYF	Fri, Aug 13, 2004	7.88	8.33	7.55	7.72
3362	NASDAQ	SHYF	Thu, Aug 12, 2004	8.23	8.23	7.91	8.00
3361	NASDAQ	SHYF	Wed, Aug 11, 2004	8.21	8.21	8.13	8.17
3360	NASDAQ	SHYF	Tue, Aug 10, 2004	8.04	8.28	8.04	8.23
3359	NASDAQ	SHYF	Mon, Aug 9, 2004	8.11	8.43	8.00	8.08
3358	NASDAQ	SHYF	Fri, Aug 6, 2004	8.53	8.53	8.08	8.30
3357	NASDAQ	SHYF	Thu, Aug 5, 2004	8.59	8.59	8.38	8.40
3356	NASDAQ	SHYF	Wed, Aug 4, 2004	8.61	8.61	8.43	8.51
3355	NASDAQ	SHYF	Tue, Aug 3, 2004	8.10	8.56	8.00	8.47
3354	NASDAQ	SHYF	Mon, Aug 2, 2004	8.10	8.10	7.95	8.01
3353	NASDAQ	SHYF	Fri, Jul 30, 2004	7.65	8.03	7.65	8.00
3352	NASDAQ	SHYF	Thu, Jul 29, 2004	7.70	7.70	7.60	7.60
3351	NASDAQ	SHYF	Wed, Jul 28, 2004	7.75	7.75	7.60	7.68
3350	NASDAQ	SHYF	Tue, Jul 27, 2004	7.71	7.71	7.60	7.64
3349	NASDAQ	SHYF	Mon, Jul 26, 2004	7.70	7.70	7.62	7.62
3348	NASDAQ	SHYF	Fri, Jul 23, 2004	7.69	7.75	7.61	7.70
3347	NASDAQ	SHYF	Thu, Jul 22, 2004	7.63	7.70	7.63	7.69
3346	NASDAQ	SHYF	Wed, Jul 21, 2004	7.67	7.71	7.67	7.69
3345	NASDAQ	SHYF	Tue, Jul 20, 2004	7.73	7.75	7.60	7.70
3344	NASDAQ	SHYF	Mon, Jul 19, 2004	8.04	8.04	7.71	7.71
3343	NASDAQ	SHYF	Fri, Jul 16, 2004	7.95	7.97	7.85	7.97
3342	NASDAQ	SHYF	Thu, Jul 15, 2004	7.89	8.17	7.89	7.95
3341	NASDAQ	SHYF	Wed, Jul 14, 2004	8.00	8.03	7.93	7.98
3340	NASDAQ	SHYF	Tue, Jul 13, 2004	8.07	8.07	7.93	7.97
3339	NASDAQ	SHYF	Mon, Jul 12, 2004	7.91	8.00	7.91	8.00
3338	NASDAQ	SHYF	Fri, Jul 9, 2004	7.93	8.03	7.93	8.02
3337	NASDAQ	SHYF	Thu, Jul 8, 2004	7.76	7.92	7.72	7.86
3336	NASDAQ	SHYF	Wed, Jul 7, 2004	7.90	7.90	7.82	7.86
3335	NASDAQ	SHYF	Tue, Jul 6, 2004	8.01	8.01	7.78	7.89
3334	NASDAQ	SHYF	Fri, Jul 2, 2004	8.09	8.09	7.99	8.00
3333	NASDAQ	SHYF	Thu, Jul 1, 2004	8.17	8.20	8.10	8.10
3332	NASDAQ	SHYF	Wed, Jun 30, 2004	8.17	8.17	8.11	8.17
3331	NASDAQ	SHYF	Tue, Jun 29, 2004	8.09	8.13	8.09	8.10
3330	NASDAQ	SHYF	Mon, Jun 28, 2004	7.85	8.13	7.85	8.10
3329	NASDAQ	SHYF	Fri, Jun 25, 2004	7.86	8.09	7.81	7.88
3328	NASDAQ	SHYF	Thu, Jun 24, 2004	8.16	8.16	7.87	7.91
3327	NASDAQ	SHYF	Wed, Jun 23, 2004	8.20	8.20	8.03	8.17
3326	NASDAQ	SHYF	Tue, Jun 22, 2004	8.25	8.27	8.15	8.15
3325	NASDAQ	SHYF	Mon, Jun 21, 2004	8.25	8.25	8.17	8.19
3324	NASDAQ	SHYF	Fri, Jun 18, 2004	8.25	8.25	8.15	8.19
3323	NASDAQ	SHYF	Thu, Jun 17, 2004	8.19	8.21	8.13	8.17
3322	NASDAQ	SHYF	Wed, Jun 16, 2004	8.21	8.25	8.14	8.16
3321	NASDAQ	SHYF	Tue, Jun 15, 2004	8.13	8.22	8.13	8.16
3320	NASDAQ	SHYF	Mon, Jun 14, 2004	8.27	8.27	8.04	8.11
3319	NASDAQ	SHYF	Thu, Jun 10, 2004	8.13	8.32	8.13	8.17
3318	NASDAQ	SHYF	Wed, Jun 9, 2004	8.16	8.31	8.07	8.25
3317	NASDAQ	SHYF	Tue, Jun 8, 2004	8.00	8.17	7.93	8.16
3316	NASDAQ	SHYF	Mon, Jun 7, 2004	7.91	8.00	7.91	8.00
3315	NASDAQ	SHYF	Fri, Jun 4, 2004	7.89	7.90	7.80	7.90
3314	NASDAQ	SHYF	Thu, Jun 3, 2004	7.82	7.93	7.80	7.82
3313	NASDAQ	SHYF	Wed, Jun 2, 2004	7.67	7.83	7.67	7.78
3312	NASDAQ	SHYF	Tue, Jun 1, 2004	7.67	7.69	7.63	7.65
3311	NASDAQ	SHYF	Fri, May 28, 2004	7.69	7.73	7.67	7.67
3310	NASDAQ	SHYF	Thu, May 27, 2004	7.70	7.79	7.54	7.73
3309	NASDAQ	SHYF	Wed, May 26, 2004	7.23	7.99	7.23	7.57
3308	NASDAQ	SHYF	Tue, May 25, 2004	7.36	7.37	7.16	7.17
3307	NASDAQ	SHYF	Mon, May 24, 2004	7.31	7.37	7.21	7.33
3306	NASDAQ	SHYF	Fri, May 21, 2004	7.27	7.28	7.18	7.23
3305	NASDAQ	SHYF	Thu, May 20, 2004	7.37	7.37	7.18	7.25
3304	NASDAQ	SHYF	Wed, May 19, 2004	7.20	7.37	7.20	7.33
3303	NASDAQ	SHYF	Tue, May 18, 2004	7.08	7.25	7.08	7.17
3302	NASDAQ	SHYF	Mon, May 17, 2004	7.13	7.20	7.13	7.16
3301	NASDAQ	SHYF	Fri, May 14, 2004	7.34	7.37	7.15	7.15
3300	NASDAQ	SHYF	Thu, May 13, 2004	7.33	7.33	7.19	7.19
3299	NASDAQ	SHYF	Wed, May 12, 2004	7.43	7.43	7.18	7.23
3298	NASDAQ	SHYF	Tue, May 11, 2004	7.42	7.46	7.34	7.39
3297	NASDAQ	SHYF	Mon, May 10, 2004	7.21	7.41	7.21	7.37
3296	NASDAQ	SHYF	Fri, May 7, 2004	7.34	7.43	7.27	7.27
3295	NASDAQ	SHYF	Thu, May 6, 2004	7.45	7.49	7.34	7.34
3294	NASDAQ	SHYF	Wed, May 5, 2004	7.57	7.57	7.40	7.50
3293	NASDAQ	SHYF	Tue, May 4, 2004	7.68	7.69	7.40	7.51
3292	NASDAQ	SHYF	Mon, May 3, 2004	7.20	7.72	7.15	7.54
3291	NASDAQ	SHYF	Fri, Apr 30, 2004	7.44	7.44	7.21	7.23
3290	NASDAQ	SHYF	Thu, Apr 29, 2004	7.50	7.53	7.31	7.37
3289	NASDAQ	SHYF	Wed, Apr 28, 2004	7.80	7.87	7.40	7.47
3288	NASDAQ	SHYF	Tue, Apr 27, 2004	7.69	7.83	7.69	7.83
3287	NASDAQ	SHYF	Mon, Apr 26, 2004	7.57	7.77	7.57	7.73
3286	NASDAQ	SHYF	Fri, Apr 23, 2004	7.70	7.70	7.56	7.61
3285	NASDAQ	SHYF	Thu, Apr 22, 2004	7.73	7.73	7.49	7.63
3284	NASDAQ	SHYF	Wed, Apr 21, 2004	7.68	7.75	7.18	7.75
3283	NASDAQ	SHYF	Tue, Apr 20, 2004	7.23	7.57	7.23	7.54
3282	NASDAQ	SHYF	Mon, Apr 19, 2004	7.28	7.43	7.23	7.43
3281	NASDAQ	SHYF	Fri, Apr 16, 2004	7.17	7.43	7.17	7.41
3280	NASDAQ	SHYF	Thu, Apr 15, 2004	7.27	7.35	7.15	7.26
3279	NASDAQ	SHYF	Wed, Apr 14, 2004	7.40	7.43	7.26	7.34
3278	NASDAQ	SHYF	Tue, Apr 13, 2004	7.45	7.45	7.27	7.39
3277	NASDAQ	SHYF	Mon, Apr 12, 2004	7.23	7.45	7.23	7.40
3276	NASDAQ	SHYF	Thu, Apr 8, 2004	7.40	7.47	7.33	7.43
3275	NASDAQ	SHYF	Wed, Apr 7, 2004	7.44	7.48	7.35	7.35
3274	NASDAQ	SHYF	Tue, Apr 6, 2004	7.64	7.64	7.36	7.49
3273	NASDAQ	SHYF	Mon, Apr 5, 2004	7.67	7.87	7.64	7.64
3272	NASDAQ	SHYF	Fri, Apr 2, 2004	7.31	7.73	7.22	7.73
3271	NASDAQ	SHYF	Thu, Apr 1, 2004	7.10	7.30	7.05	7.26
3270	NASDAQ	SHYF	Wed, Mar 31, 2004	6.89	7.18	6.89	7.03
3269	NASDAQ	SHYF	Tue, Mar 30, 2004	6.80	7.10	6.80	7.10
3268	NASDAQ	SHYF	Mon, Mar 29, 2004	6.67	7.00	6.67	6.94
3267	NASDAQ	SHYF	Fri, Mar 26, 2004	6.71	6.78	6.67	6.73
3266	NASDAQ	SHYF	Thu, Mar 25, 2004	6.78	6.84	6.77	6.78
3265	NASDAQ	SHYF	Wed, Mar 24, 2004	6.84	6.91	6.78	6.78
3264	NASDAQ	SHYF	Tue, Mar 23, 2004	6.92	6.92	6.84	6.84
3263	NASDAQ	SHYF	Mon, Mar 22, 2004	7.00	7.03	6.92	6.92
3262	NASDAQ	SHYF	Fri, Mar 19, 2004	7.00	7.10	7.00	7.05
3261	NASDAQ	SHYF	Thu, Mar 18, 2004	7.07	7.13	7.00	7.01
3260	NASDAQ	SHYF	Wed, Mar 17, 2004	6.91	7.17	6.91	7.09
3259	NASDAQ	SHYF	Tue, Mar 16, 2004	6.93	6.99	6.83	6.94
3258	NASDAQ	SHYF	Mon, Mar 15, 2004	7.11	7.11	6.73	6.93
3257	NASDAQ	SHYF	Fri, Mar 12, 2004	7.04	7.23	7.04	7.09
3256	NASDAQ	SHYF	Thu, Mar 11, 2004	6.65	7.19	6.55	7.07
3255	NASDAQ	SHYF	Wed, Mar 10, 2004	7.37	7.37	7.18	7.21
3254	NASDAQ	SHYF	Tue, Mar 9, 2004	7.30	7.33	7.21	7.33
3253	NASDAQ	SHYF	Mon, Mar 8, 2004	7.43	7.43	7.35	7.35
3252	NASDAQ	SHYF	Fri, Mar 5, 2004	7.44	7.44	7.21	7.43
3251	NASDAQ	SHYF	Thu, Mar 4, 2004	7.17	7.43	7.17	7.42
3250	NASDAQ	SHYF	Wed, Mar 3, 2004	7.23	7.28	7.15	7.21
3249	NASDAQ	SHYF	Tue, Mar 2, 2004	7.34	7.37	7.17	7.27
3248	NASDAQ	SHYF	Mon, Mar 1, 2004	7.29	7.46	7.29	7.43
3247	NASDAQ	SHYF	Fri, Feb 27, 2004	7.13	7.33	7.13	7.33
3246	NASDAQ	SHYF	Thu, Feb 26, 2004	7.20	7.20	7.17	7.17
3245	NASDAQ	SHYF	Wed, Feb 25, 2004	7.13	7.17	7.13	7.17
3244	NASDAQ	SHYF	Tue, Feb 24, 2004	7.06	7.13	7.06	7.13
3243	NASDAQ	SHYF	Mon, Feb 23, 2004	7.06	7.10	7.00	7.07
3242	NASDAQ	SHYF	Fri, Feb 20, 2004	6.99	7.01	6.97	7.00
3241	NASDAQ	SHYF	Thu, Feb 19, 2004	7.07	7.07	6.99	7.00
3240	NASDAQ	SHYF	Wed, Feb 18, 2004	7.32	7.32	7.13	7.17
3239	NASDAQ	SHYF	Tue, Feb 17, 2004	7.21	7.33	7.09	7.32
3238	NASDAQ	SHYF	Fri, Feb 13, 2004	7.00	7.20	6.97	7.19
3237	NASDAQ	SHYF	Thu, Feb 12, 2004	6.91	7.04	6.91	7.03
3236	NASDAQ	SHYF	Wed, Feb 11, 2004	6.85	6.97	6.85	6.96
3235	NASDAQ	SHYF	Tue, Feb 10, 2004	6.90	6.93	6.82	6.87
3234	NASDAQ	SHYF	Mon, Feb 9, 2004	6.85	6.93	6.78	6.89
3233	NASDAQ	SHYF	Fri, Feb 6, 2004	6.83	6.96	6.77	6.93
3232	NASDAQ	SHYF	Thu, Feb 5, 2004	6.73	6.87	6.73	6.87
3231	NASDAQ	SHYF	Wed, Feb 4, 2004	6.67	6.77	6.66	6.72
3230	NASDAQ	SHYF	Tue, Feb 3, 2004	6.65	6.78	6.65	6.75
3229	NASDAQ	SHYF	Mon, Feb 2, 2004	6.56	6.84	6.56	6.71
3228	NASDAQ	SHYF	Fri, Jan 30, 2004	6.65	6.65	6.61	6.63
3227	NASDAQ	SHYF	Thu, Jan 29, 2004	6.92	6.92	6.59	6.63
3226	NASDAQ	SHYF	Wed, Jan 28, 2004	6.83	6.92	6.79	6.91
3225	NASDAQ	SHYF	Tue, Jan 27, 2004	6.79	6.86	6.77	6.86
3224	NASDAQ	SHYF	Mon, Jan 26, 2004	7.05	7.07	6.79	6.80
3223	NASDAQ	SHYF	Fri, Jan 23, 2004	7.10	7.10	6.90	6.99
3222	NASDAQ	SHYF	Thu, Jan 22, 2004	7.10	7.17	6.92	7.03
3221	NASDAQ	SHYF	Wed, Jan 21, 2004	7.00	7.17	6.97	7.13
3220	NASDAQ	SHYF	Tue, Jan 20, 2004	7.14	7.14	6.80	7.08
3219	NASDAQ	SHYF	Fri, Jan 16, 2004	7.03	7.11	7.03	7.08
3218	NASDAQ	SHYF	Thu, Jan 15, 2004	7.17	7.17	7.00	7.15
3217	NASDAQ	SHYF	Wed, Jan 14, 2004	7.14	7.25	7.07	7.07
3216	NASDAQ	SHYF	Tue, Jan 13, 2004	7.21	7.21	7.10	7.20
3215	NASDAQ	SHYF	Mon, Jan 12, 2004	6.80	7.18	6.80	7.15
3214	NASDAQ	SHYF	Fri, Jan 9, 2004	7.07	7.20	6.89	7.20
3213	NASDAQ	SHYF	Thu, Jan 8, 2004	7.15	7.15	6.89	7.07
3212	NASDAQ	SHYF	Wed, Jan 7, 2004	7.04	7.17	7.03	7.13
3211	NASDAQ	SHYF	Tue, Jan 6, 2004	6.80	7.03	6.79	7.03
3210	NASDAQ	SHYF	Mon, Jan 5, 2004	6.67	6.76	6.50	6.73
3209	NASDAQ	SHYF	Fri, Jan 2, 2004	6.80	6.84	6.60	6.73
3208	NASDAQ	SHYF	Wed, Dec 31, 2003	6.74	6.83	6.73	6.73
3207	NASDAQ	SHYF	Tue, Dec 30, 2003	6.82	6.83	6.71	6.83
3206	NASDAQ	SHYF	Mon, Dec 29, 2003	6.71	6.81	6.69	6.81
3205	NASDAQ	SHYF	Fri, Dec 26, 2003	6.66	6.73	6.66	6.68
3204	NASDAQ	SHYF	Wed, Dec 24, 2003	6.69	6.69	6.68	6.68
3203	NASDAQ	SHYF	Tue, Dec 23, 2003	6.67	6.73	6.66	6.71
3202	NASDAQ	SHYF	Mon, Dec 22, 2003	6.66	6.77	6.66	6.67
3201	NASDAQ	SHYF	Fri, Dec 19, 2003	6.73	6.80	6.66	6.73
3200	NASDAQ	SHYF	Thu, Dec 18, 2003	6.66	6.80	6.66	6.80
3199	NASDAQ	SHYF	Wed, Dec 17, 2003	6.60	6.73	6.60	6.67
3198	NASDAQ	SHYF	Tue, Dec 16, 2003	6.85	6.85	6.66	6.66
3197	NASDAQ	SHYF	Mon, Dec 15, 2003	6.83	6.83	6.67	6.68
3196	NASDAQ	SHYF	Fri, Dec 12, 2003	6.63	6.76	6.63	6.76
3195	NASDAQ	SHYF	Thu, Dec 11, 2003	6.91	6.91	6.67	6.70
3194	NASDAQ	SHYF	Wed, Dec 10, 2003	6.49	6.85	6.47	6.83
3193	NASDAQ	SHYF	Tue, Dec 9, 2003	6.65	6.66	6.47	6.57
3192	NASDAQ	SHYF	Mon, Dec 8, 2003	6.50	6.66	6.37	6.66
3191	NASDAQ	SHYF	Fri, Dec 5, 2003	6.47	6.51	6.31	6.43
3190	NASDAQ	SHYF	Thu, Dec 4, 2003	6.35	6.49	6.35	6.49
3189	NASDAQ	SHYF	Wed, Dec 3, 2003	6.33	6.45	6.33	6.37
3188	NASDAQ	SHYF	Tue, Dec 2, 2003	6.31	6.51	6.31	6.51
3187	NASDAQ	SHYF	Mon, Dec 1, 2003	6.33	6.45	6.27	6.44
3186	NASDAQ	SHYF	Fri, Nov 28, 2003	6.27	6.33	6.27	6.33
3185	NASDAQ	SHYF	Wed, Nov 26, 2003	6.30	6.33	6.30	6.33
3184	NASDAQ	SHYF	Tue, Nov 25, 2003	6.24	6.33	6.24	6.27
3183	NASDAQ	SHYF	Mon, Nov 24, 2003	6.17	6.24	6.10	6.21
3182	NASDAQ	SHYF	Fri, Nov 21, 2003	6.21	6.30	6.21	6.24
3181	NASDAQ	SHYF	Thu, Nov 20, 2003	6.20	6.21	6.19	6.20
3180	NASDAQ	SHYF	Wed, Nov 19, 2003	6.17	6.21	6.10	6.17
3179	NASDAQ	SHYF	Tue, Nov 18, 2003	6.29	6.30	6.11	6.17
3178	NASDAQ	SHYF	Mon, Nov 17, 2003	6.18	6.18	6.01	6.12
3177	NASDAQ	SHYF	Fri, Nov 14, 2003	6.21	6.21	6.15	6.16
3176	NASDAQ	SHYF	Thu, Nov 13, 2003	6.30	6.32	6.25	6.25
3175	NASDAQ	SHYF	Wed, Nov 12, 2003	6.25	6.30	6.21	6.27
3174	NASDAQ	SHYF	Tue, Nov 11, 2003	6.17	6.30	6.17	6.30
3173	NASDAQ	SHYF	Mon, Nov 10, 2003	6.25	6.33	6.19	6.30
3172	NASDAQ	SHYF	Fri, Nov 7, 2003	6.17	6.27	6.17	6.25
3171	NASDAQ	SHYF	Thu, Nov 6, 2003	6.17	6.25	6.14	6.21
3170	NASDAQ	SHYF	Wed, Nov 5, 2003	6.21	6.26	6.15	6.26
3169	NASDAQ	SHYF	Tue, Nov 4, 2003	6.25	6.32	6.21	6.21
3168	NASDAQ	SHYF	Mon, Nov 3, 2003	6.21	6.32	6.18	6.21
3167	NASDAQ	SHYF	Fri, Oct 31, 2003	6.31	6.33	6.23	6.23
3166	NASDAQ	SHYF	Thu, Oct 30, 2003	6.15	6.31	6.10	6.31
3165	NASDAQ	SHYF	Wed, Oct 29, 2003	6.21	6.23	6.05	6.13
3164	NASDAQ	SHYF	Tue, Oct 28, 2003	6.15	6.15	6.02	6.12
3163	NASDAQ	SHYF	Mon, Oct 27, 2003	6.14	6.17	6.14	6.17
3162	NASDAQ	SHYF	Fri, Oct 24, 2003	6.19	6.19	6.00	6.13
3161	NASDAQ	SHYF	Thu, Oct 23, 2003	6.16	6.19	6.11	6.19
3160	NASDAQ	SHYF	Wed, Oct 22, 2003	6.17	6.21	6.09	6.13
3159	NASDAQ	SHYF	Tue, Oct 21, 2003	6.17	6.19	6.10	6.17
3158	NASDAQ	SHYF	Mon, Oct 20, 2003	6.23	6.23	6.17	6.20
3157	NASDAQ	SHYF	Fri, Oct 17, 2003	6.18	6.18	6.15	6.16
3156	NASDAQ	SHYF	Thu, Oct 16, 2003	6.13	6.27	6.13	6.21
3155	NASDAQ	SHYF	Wed, Oct 15, 2003	6.23	6.23	6.14	6.21
3154	NASDAQ	SHYF	Tue, Oct 14, 2003	6.21	6.27	6.13	6.19
3153	NASDAQ	SHYF	Mon, Oct 13, 2003	6.23	6.31	6.09	6.14
3152	NASDAQ	SHYF	Fri, Oct 10, 2003	6.11	6.31	6.11	6.15
3151	NASDAQ	SHYF	Thu, Oct 9, 2003	6.09	6.10	6.00	6.10
3150	NASDAQ	SHYF	Wed, Oct 8, 2003	6.18	6.18	6.11	6.13
3149	NASDAQ	SHYF	Tue, Oct 7, 2003	6.13	6.19	6.11	6.19
3148	NASDAQ	SHYF	Mon, Oct 6, 2003	6.17	6.23	6.11	6.17
3147	NASDAQ	SHYF	Fri, Oct 3, 2003	6.14	6.27	6.11	6.17
3146	NASDAQ	SHYF	Thu, Oct 2, 2003	6.13	6.20	6.12	6.13
3145	NASDAQ	SHYF	Wed, Oct 1, 2003	6.01	6.13	6.00	6.13
3144	NASDAQ	SHYF	Tue, Sep 30, 2003	6.11	6.11	6.01	6.10
3143	NASDAQ	SHYF	Mon, Sep 29, 2003	6.21	6.21	6.03	6.11
3142	NASDAQ	SHYF	Fri, Sep 26, 2003	6.29	6.33	6.17	6.20
3141	NASDAQ	SHYF	Thu, Sep 25, 2003	6.31	6.50	6.18	6.33
3140	NASDAQ	SHYF	Wed, Sep 24, 2003	6.32	6.42	6.28	6.42
3139	NASDAQ	SHYF	Tue, Sep 23, 2003	6.25	6.33	6.25	6.33
3138	NASDAQ	SHYF	Mon, Sep 22, 2003	6.47	6.47	6.20	6.24
3137	NASDAQ	SHYF	Fri, Sep 19, 2003	6.03	6.50	6.03	6.50
3136	NASDAQ	SHYF	Thu, Sep 18, 2003	6.10	6.13	6.03	6.13
3135	NASDAQ	SHYF	Wed, Sep 17, 2003	6.03	6.05	6.01	6.01
3134	NASDAQ	SHYF	Tue, Sep 16, 2003	6.01	6.12	6.00	6.11
3133	NASDAQ	SHYF	Mon, Sep 15, 2003	5.83	6.05	5.83	5.95
3132	NASDAQ	SHYF	Fri, Sep 12, 2003	5.80	6.07	5.80	5.98
3131	NASDAQ	SHYF	Thu, Sep 11, 2003	5.81	5.93	5.81	5.93
3130	NASDAQ	SHYF	Wed, Sep 10, 2003	5.84	5.95	5.82	5.85
3129	NASDAQ	SHYF	Tue, Sep 9, 2003	5.99	6.12	5.89	5.89
3128	NASDAQ	SHYF	Mon, Sep 8, 2003	6.00	6.11	5.93	6.09
3127	NASDAQ	SHYF	Fri, Sep 5, 2003	6.05	6.05	5.94	5.97
3126	NASDAQ	SHYF	Thu, Sep 4, 2003	5.81	6.08	5.79	6.07
3125	NASDAQ	SHYF	Wed, Sep 3, 2003	5.53	5.87	5.53	5.83
3124	NASDAQ	SHYF	Tue, Sep 2, 2003	5.50	5.58	5.33	5.58
3123	NASDAQ	SHYF	Fri, Aug 29, 2003	5.34	5.49	5.34	5.46
3122	NASDAQ	SHYF	Thu, Aug 28, 2003	5.47	5.58	5.47	5.48
3121	NASDAQ	SHYF	Wed, Aug 27, 2003	5.55	5.55	5.47	5.49
3120	NASDAQ	SHYF	Tue, Aug 26, 2003	5.51	5.57	5.50	5.55
3119	NASDAQ	SHYF	Mon, Aug 25, 2003	5.51	5.57	5.51	5.51
3118	NASDAQ	SHYF	Fri, Aug 22, 2003	5.57	5.62	5.51	5.51
3117	NASDAQ	SHYF	Thu, Aug 21, 2003	5.60	5.61	5.54	5.54
3116	NASDAQ	SHYF	Wed, Aug 20, 2003	5.59	5.59	5.53	5.59
3115	NASDAQ	SHYF	Tue, Aug 19, 2003	5.47	5.59	5.47	5.53
3114	NASDAQ	SHYF	Mon, Aug 18, 2003	5.40	5.50	5.40	5.43
3113	NASDAQ	SHYF	Fri, Aug 15, 2003	5.47	5.57	5.43	5.44
3112	NASDAQ	SHYF	Thu, Aug 14, 2003	5.51	5.56	5.45	5.49
3111	NASDAQ	SHYF	Wed, Aug 13, 2003	5.51	5.51	5.40	5.45
3110	NASDAQ	SHYF	Tue, Aug 12, 2003	5.30	5.43	5.17	5.43
3109	NASDAQ	SHYF	Mon, Aug 11, 2003	5.28	5.42	5.28	5.33
3108	NASDAQ	SHYF	Fri, Aug 8, 2003	5.23	5.33	5.23	5.33
3107	NASDAQ	SHYF	Thu, Aug 7, 2003	5.47	5.50	5.21	5.23
3106	NASDAQ	SHYF	Wed, Aug 6, 2003	5.67	5.68	5.44	5.45
3105	NASDAQ	SHYF	Tue, Aug 5, 2003	5.79	5.80	5.72	5.73
3104	NASDAQ	SHYF	Mon, Aug 4, 2003	5.73	5.77	5.71	5.73
3103	NASDAQ	SHYF	Fri, Aug 1, 2003	5.68	5.81	5.62	5.67
3102	NASDAQ	SHYF	Thu, Jul 31, 2003	6.06	6.07	5.60	5.68
3101	NASDAQ	SHYF	Wed, Jul 30, 2003	6.07	6.13	6.05	6.07
3100	NASDAQ	SHYF	Tue, Jul 29, 2003	6.23	6.25	6.07	6.07
3099	NASDAQ	SHYF	Mon, Jul 28, 2003	6.13	6.27	6.07	6.20
3098	NASDAQ	SHYF	Fri, Jul 25, 2003	6.07	6.13	6.07	6.09
3097	NASDAQ	SHYF	Thu, Jul 24, 2003	6.21	6.23	6.07	6.07
3096	NASDAQ	SHYF	Wed, Jul 23, 2003	6.00	6.31	6.00	6.21
3095	NASDAQ	SHYF	Tue, Jul 22, 2003	6.00	6.13	6.00	6.13
3094	NASDAQ	SHYF	Mon, Jul 21, 2003	6.10	6.10	5.97	6.02
3093	NASDAQ	SHYF	Fri, Jul 18, 2003	6.13	6.13	6.04	6.08
3092	NASDAQ	SHYF	Thu, Jul 17, 2003	6.18	6.18	6.07	6.07
3091	NASDAQ	SHYF	Wed, Jul 16, 2003	6.12	6.19	6.07	6.19
3090	NASDAQ	SHYF	Tue, Jul 15, 2003	6.07	6.21	6.07	6.18
3089	NASDAQ	SHYF	Mon, Jul 14, 2003	6.01	6.14	6.01	6.10
3088	NASDAQ	SHYF	Fri, Jul 11, 2003	6.17	6.18	6.01	6.08
3087	NASDAQ	SHYF	Thu, Jul 10, 2003	6.14	6.27	5.97	6.20
3086	NASDAQ	SHYF	Wed, Jul 9, 2003	6.07	6.30	5.97	6.19
3085	NASDAQ	SHYF	Tue, Jul 8, 2003	5.93	6.28	5.93	6.23
3084	NASDAQ	SHYF	Mon, Jul 7, 2003	5.81	5.94	5.69	5.89
3083	NASDAQ	SHYF	Thu, Jul 3, 2003	5.65	5.78	5.58	5.77
3082	NASDAQ	SHYF	Wed, Jul 2, 2003	5.73	5.73	5.59	5.67
3081	NASDAQ	SHYF	Tue, Jul 1, 2003	5.61	5.73	5.57	5.60
3080	NASDAQ	SHYF	Mon, Jun 30, 2003	5.73	5.83	5.42	5.50
3079	NASDAQ	SHYF	Fri, Jun 27, 2003	5.63	5.76	5.63	5.67
3078	NASDAQ	SHYF	Thu, Jun 26, 2003	5.76	5.77	5.61	5.64
3077	NASDAQ	SHYF	Wed, Jun 25, 2003	5.67	5.75	5.57	5.66
3076	NASDAQ	SHYF	Tue, Jun 24, 2003	5.85	5.86	5.57	5.57
3075	NASDAQ	SHYF	Mon, Jun 23, 2003	5.69	5.89	5.60	5.69
3074	NASDAQ	SHYF	Fri, Jun 20, 2003	5.61	5.69	5.42	5.67
3073	NASDAQ	SHYF	Thu, Jun 19, 2003	5.64	5.67	5.49	5.51
3072	NASDAQ	SHYF	Wed, Jun 18, 2003	5.63	5.73	5.59	5.61
3071	NASDAQ	SHYF	Tue, Jun 17, 2003	5.67	5.67	5.57	5.63
3070	NASDAQ	SHYF	Mon, Jun 16, 2003	5.61	5.65	5.57	5.59
3069	NASDAQ	SHYF	Fri, Jun 13, 2003	5.90	5.90	5.50	5.57
3068	NASDAQ	SHYF	Thu, Jun 12, 2003	5.80	5.91	5.77	5.80
3067	NASDAQ	SHYF	Wed, Jun 11, 2003	5.97	5.97	5.63	5.72
3066	NASDAQ	SHYF	Tue, Jun 10, 2003	5.71	5.75	5.57	5.67
3065	NASDAQ	SHYF	Mon, Jun 9, 2003	6.00	6.00	5.77	5.77
3064	NASDAQ	SHYF	Fri, Jun 6, 2003	5.81	6.16	5.81	5.84
3063	NASDAQ	SHYF	Thu, Jun 5, 2003	5.68	5.89	5.68	5.81
3062	NASDAQ	SHYF	Wed, Jun 4, 2003	5.65	5.73	5.58	5.67
3061	NASDAQ	SHYF	Tue, Jun 3, 2003	5.67	5.69	5.57	5.61
3060	NASDAQ	SHYF	Mon, Jun 2, 2003	5.80	5.80	5.66	5.67
3059	NASDAQ	SHYF	Fri, May 30, 2003	5.80	5.80	5.63	5.70
3058	NASDAQ	SHYF	Thu, May 29, 2003	5.77	5.83	5.77	5.77
3057	NASDAQ	SHYF	Wed, May 28, 2003	5.84	5.91	5.77	5.77
3056	NASDAQ	SHYF	Tue, May 27, 2003	5.80	5.84	5.71	5.79
3055	NASDAQ	SHYF	Fri, May 23, 2003	5.67	5.78	5.67	5.74
3054	NASDAQ	SHYF	Thu, May 22, 2003	5.69	5.75	5.67	5.69
3053	NASDAQ	SHYF	Wed, May 21, 2003	5.60	5.79	5.60	5.69
3052	NASDAQ	SHYF	Tue, May 20, 2003	5.79	5.79	5.63	5.64
3051	NASDAQ	SHYF	Mon, May 19, 2003	5.90	5.99	5.63	5.67
3050	NASDAQ	SHYF	Fri, May 16, 2003	5.90	6.09	5.90	5.90
3049	NASDAQ	SHYF	Thu, May 15, 2003	6.20	6.26	5.96	6.06
3048	NASDAQ	SHYF	Wed, May 14, 2003	6.47	6.47	6.13	6.17
3047	NASDAQ	SHYF	Tue, May 13, 2003	6.13	6.58	6.10	6.29
3046	NASDAQ	SHYF	Mon, May 12, 2003	6.39	6.39	5.82	6.12
3045	NASDAQ	SHYF	Fri, May 9, 2003	6.60	6.65	6.34	6.37
3044	NASDAQ	SHYF	Thu, May 8, 2003	6.46	6.52	6.23	6.23
3043	NASDAQ	SHYF	Wed, May 7, 2003	6.53	6.57	6.44	6.54
3042	NASDAQ	SHYF	Tue, May 6, 2003	6.50	6.50	6.40	6.41
3041	NASDAQ	SHYF	Mon, May 5, 2003	6.37	6.47	6.35	6.40
3040	NASDAQ	SHYF	Fri, May 2, 2003	6.47	6.47	6.28	6.40
3039	NASDAQ	SHYF	Thu, May 1, 2003	6.24	6.40	6.23	6.27
3038	NASDAQ	SHYF	Wed, Apr 30, 2003	6.10	6.42	6.10	6.24
3037	NASDAQ	SHYF	Tue, Apr 29, 2003	6.17	6.29	6.12	6.19
3036	NASDAQ	SHYF	Mon, Apr 28, 2003	6.24	6.33	6.07	6.17
3035	NASDAQ	SHYF	Fri, Apr 25, 2003	6.26	6.39	6.16	6.23
3034	NASDAQ	SHYF	Thu, Apr 24, 2003	6.13	6.32	6.13	6.16
3033	NASDAQ	SHYF	Wed, Apr 23, 2003	5.98	6.17	5.98	6.13
3032	NASDAQ	SHYF	Tue, Apr 22, 2003	6.11	6.21	5.97	6.17
3031	NASDAQ	SHYF	Mon, Apr 21, 2003	6.26	6.26	6.17	6.17
3030	NASDAQ	SHYF	Thu, Apr 17, 2003	6.19	6.29	5.94	6.17
3029	NASDAQ	SHYF	Wed, Apr 16, 2003	5.93	6.27	5.83	6.02
3028	NASDAQ	SHYF	Tue, Apr 15, 2003	5.73	6.00	5.61	5.95
3027	NASDAQ	SHYF	Mon, Apr 14, 2003	5.44	5.71	5.44	5.70
3026	NASDAQ	SHYF	Fri, Apr 11, 2003	5.47	5.59	5.44	5.47
3025	NASDAQ	SHYF	Thu, Apr 10, 2003	5.67	5.85	5.49	5.49
3024	NASDAQ	SHYF	Wed, Apr 9, 2003	5.90	5.93	5.67	5.67
3023	NASDAQ	SHYF	Tue, Apr 8, 2003	5.87	5.99	5.87	5.90
3022	NASDAQ	SHYF	Mon, Apr 7, 2003	5.90	5.95	5.85	5.87
3021	NASDAQ	SHYF	Fri, Apr 4, 2003	5.85	5.94	5.85	5.86
3020	NASDAQ	SHYF	Thu, Apr 3, 2003	5.77	5.93	5.77	5.87
3019	NASDAQ	SHYF	Wed, Apr 2, 2003	5.77	5.95	5.67	5.83
3018	NASDAQ	SHYF	Tue, Apr 1, 2003	5.72	5.91	5.72	5.87
3017	NASDAQ	SHYF	Mon, Mar 31, 2003	6.03	6.13	5.83	5.84
3016	NASDAQ	SHYF	Fri, Mar 28, 2003	6.01	6.19	6.01	6.04
3015	NASDAQ	SHYF	Thu, Mar 27, 2003	6.21	6.27	6.04	6.25
3014	NASDAQ	SHYF	Wed, Mar 26, 2003	6.38	6.38	6.17	6.29
3013	NASDAQ	SHYF	Tue, Mar 25, 2003	6.51	6.51	6.33	6.41
3012	NASDAQ	SHYF	Mon, Mar 24, 2003	6.41	6.83	6.31	6.43
3011	NASDAQ	SHYF	Fri, Mar 21, 2003	6.31	6.67	6.21	6.61
3010	NASDAQ	SHYF	Thu, Mar 20, 2003	6.04	6.28	6.03	6.24
3009	NASDAQ	SHYF	Wed, Mar 19, 2003	6.26	6.27	6.13	6.16
3008	NASDAQ	SHYF	Tue, Mar 18, 2003	6.29	6.37	6.23	6.27
3007	NASDAQ	SHYF	Mon, Mar 17, 2003	6.23	6.33	6.23	6.30
3006	NASDAQ	SHYF	Fri, Mar 14, 2003	6.17	6.33	6.17	6.23
3005	NASDAQ	SHYF	Thu, Mar 13, 2003	6.22	6.30	6.06	6.23
3004	NASDAQ	SHYF	Wed, Mar 12, 2003	5.99	6.20	5.99	6.16
3003	NASDAQ	SHYF	Tue, Mar 11, 2003	6.25	6.25	6.00	6.02
3002	NASDAQ	SHYF	Mon, Mar 10, 2003	6.45	6.60	6.26	6.27
3001	NASDAQ	SHYF	Fri, Mar 7, 2003	6.51	6.69	6.49	6.52
3000	NASDAQ	SHYF	Thu, Mar 6, 2003	6.51	6.80	6.51	6.68
2999	NASDAQ	SHYF	Wed, Mar 5, 2003	7.07	7.13	6.50	6.69
2998	NASDAQ	SHYF	Tue, Mar 4, 2003	7.20	7.20	6.97	7.00
2997	NASDAQ	SHYF	Mon, Mar 3, 2003	7.17	7.23	6.91	7.17
2996	NASDAQ	SHYF	Fri, Feb 28, 2003	7.12	7.22	7.12	7.17
2995	NASDAQ	SHYF	Thu, Feb 27, 2003	7.03	7.22	7.03	7.21
2994	NASDAQ	SHYF	Wed, Feb 26, 2003	7.02	7.12	6.97	7.02
2993	NASDAQ	SHYF	Tue, Feb 25, 2003	7.00	7.03	6.95	6.96
2992	NASDAQ	SHYF	Mon, Feb 24, 2003	7.09	7.09	6.99	7.00
2991	NASDAQ	SHYF	Fri, Feb 21, 2003	7.03	7.29	6.56	7.27
2990	NASDAQ	SHYF	Thu, Feb 20, 2003	7.30	7.30	6.89	7.00
2989	NASDAQ	SHYF	Wed, Feb 19, 2003	6.94	7.37	6.82	6.90
2988	NASDAQ	SHYF	Tue, Feb 18, 2003	7.19	7.40	7.19	7.37
2987	NASDAQ	SHYF	Fri, Feb 14, 2003	7.30	7.31	7.20	7.28
2986	NASDAQ	SHYF	Thu, Feb 13, 2003	7.57	7.57	6.51	7.32
2985	NASDAQ	SHYF	Wed, Feb 12, 2003	7.41	7.57	7.41	7.53
2984	NASDAQ	SHYF	Tue, Feb 11, 2003	7.47	7.58	7.47	7.52
2983	NASDAQ	SHYF	Mon, Feb 10, 2003	7.47	7.53	7.40	7.53
2982	NASDAQ	SHYF	Fri, Feb 7, 2003	7.41	7.51	7.41	7.50
2981	NASDAQ	SHYF	Thu, Feb 6, 2003	7.27	7.64	7.27	7.51
2980	NASDAQ	SHYF	Wed, Feb 5, 2003	7.33	7.39	7.27	7.27
2979	NASDAQ	SHYF	Tue, Feb 4, 2003	7.40	7.43	7.27	7.33
2978	NASDAQ	SHYF	Mon, Feb 3, 2003	7.39	7.48	7.39	7.47
2977	NASDAQ	SHYF	Fri, Jan 31, 2003	7.33	7.43	7.33	7.43
2976	NASDAQ	SHYF	Thu, Jan 30, 2003	7.37	7.54	7.23	7.35
2975	NASDAQ	SHYF	Wed, Jan 29, 2003	7.50	7.55	7.33	7.51
2974	NASDAQ	SHYF	Tue, Jan 28, 2003	7.46	7.53	7.40	7.53
2973	NASDAQ	SHYF	Mon, Jan 27, 2003	7.40	7.53	7.40	7.47
2972	NASDAQ	SHYF	Fri, Jan 24, 2003	7.48	7.60	7.48	7.53
2971	NASDAQ	SHYF	Thu, Jan 23, 2003	7.50	7.63	7.50	7.63
2970	NASDAQ	SHYF	Wed, Jan 22, 2003	7.50	7.64	7.50	7.63
2969	NASDAQ	SHYF	Tue, Jan 21, 2003	7.61	7.76	7.40	7.65
2968	NASDAQ	SHYF	Fri, Jan 17, 2003	7.59	7.67	7.37	7.63
2967	NASDAQ	SHYF	Thu, Jan 16, 2003	7.79	7.79	7.63	7.67
2966	NASDAQ	SHYF	Wed, Jan 15, 2003	7.54	7.69	7.50	7.67
2965	NASDAQ	SHYF	Tue, Jan 14, 2003	7.60	7.70	7.57	7.67
2964	NASDAQ	SHYF	Mon, Jan 13, 2003	7.67	7.71	7.60	7.64
2963	NASDAQ	SHYF	Fri, Jan 10, 2003	7.77	7.82	7.63	7.67
2962	NASDAQ	SHYF	Thu, Jan 9, 2003	7.89	7.89	7.65	7.79
2961	NASDAQ	SHYF	Wed, Jan 8, 2003	7.61	7.93	7.61	7.79
2960	NASDAQ	SHYF	Tue, Jan 7, 2003	7.83	7.96	7.67	7.85
2959	NASDAQ	SHYF	Mon, Jan 6, 2003	7.74	8.00	7.74	7.96
2958	NASDAQ	SHYF	Fri, Jan 3, 2003	7.99	8.03	7.83	7.96
2957	NASDAQ	SHYF	Thu, Jan 2, 2003	7.51	7.98	7.50	7.95
2956	NASDAQ	SHYF	Tue, Dec 31, 2002	7.30	7.79	7.30	7.59
2955	NASDAQ	SHYF	Mon, Dec 30, 2002	7.50	7.67	7.50	7.51
2954	NASDAQ	SHYF	Fri, Dec 27, 2002	7.34	7.67	7.34	7.42
2953	NASDAQ	SHYF	Thu, Dec 26, 2002	7.63	7.72	7.33	7.49
2952	NASDAQ	SHYF	Tue, Dec 24, 2002	7.63	7.67	7.45	7.57
2951	NASDAQ	SHYF	Mon, Dec 23, 2002	7.20	7.66	7.01	7.66
2950	NASDAQ	SHYF	Fri, Dec 20, 2002	7.13	7.38	6.69	7.31
2949	NASDAQ	SHYF	Thu, Dec 19, 2002	7.00	7.07	6.71	7.05
2948	NASDAQ	SHYF	Wed, Dec 18, 2002	6.99	7.00	6.84	6.85
2947	NASDAQ	SHYF	Tue, Dec 17, 2002	6.98	7.00	6.67	6.93
2946	NASDAQ	SHYF	Mon, Dec 16, 2002	6.81	7.00	6.63	6.99
2945	NASDAQ	SHYF	Fri, Dec 13, 2002	6.50	6.79	6.47	6.67
2944	NASDAQ	SHYF	Thu, Dec 12, 2002	6.25	6.50	6.24	6.41
2943	NASDAQ	SHYF	Wed, Dec 11, 2002	6.16	6.67	6.10	6.39
2942	NASDAQ	SHYF	Tue, Dec 10, 2002	6.07	6.32	6.07	6.17
2941	NASDAQ	SHYF	Mon, Dec 9, 2002	6.33	6.43	6.07	6.10
2940	NASDAQ	SHYF	Fri, Dec 6, 2002	6.38	6.61	6.38	6.39
2939	NASDAQ	SHYF	Thu, Dec 5, 2002	6.38	6.67	6.24	6.40
2938	NASDAQ	SHYF	Wed, Dec 4, 2002	6.34	6.73	6.21	6.38
2937	NASDAQ	SHYF	Tue, Dec 3, 2002	6.53	6.73	6.37	6.73
2936	NASDAQ	SHYF	Mon, Dec 2, 2002	6.99	7.00	6.74	7.00
2935	NASDAQ	SHYF	Fri, Nov 29, 2002	7.00	7.01	6.70	6.83
2934	NASDAQ	SHYF	Wed, Nov 27, 2002	6.93	7.07	6.93	6.97
2933	NASDAQ	SHYF	Tue, Nov 26, 2002	7.28	7.28	6.81	6.89
2932	NASDAQ	SHYF	Mon, Nov 25, 2002	6.75	7.27	6.60	6.99
2931	NASDAQ	SHYF	Fri, Nov 22, 2002	6.67	6.97	6.52	6.75
2930	NASDAQ	SHYF	Thu, Nov 21, 2002	6.63	7.00	6.54	6.67
2929	NASDAQ	SHYF	Wed, Nov 20, 2002	6.99	6.99	6.71	6.90
2928	NASDAQ	SHYF	Tue, Nov 19, 2002	6.80	6.99	6.77	6.89
2927	NASDAQ	SHYF	Mon, Nov 18, 2002	6.71	6.91	6.71	6.87
2926	NASDAQ	SHYF	Fri, Nov 15, 2002	6.97	7.00	6.67	6.78
2925	NASDAQ	SHYF	Thu, Nov 14, 2002	6.80	7.13	6.72	6.97
2924	NASDAQ	SHYF	Wed, Nov 13, 2002	6.78	7.07	6.71	6.79
2923	NASDAQ	SHYF	Tue, Nov 12, 2002	6.77	6.87	6.67	6.79
2922	NASDAQ	SHYF	Mon, Nov 11, 2002	6.89	6.96	6.67	6.67
2921	NASDAQ	SHYF	Fri, Nov 8, 2002	7.17	7.23	6.80	6.97
2920	NASDAQ	SHYF	Thu, Nov 7, 2002	7.30	7.38	7.14	7.17
2919	NASDAQ	SHYF	Wed, Nov 6, 2002	7.25	7.45	7.21	7.37
2918	NASDAQ	SHYF	Tue, Nov 5, 2002	7.33	7.43	6.80	7.41
2917	NASDAQ	SHYF	Mon, Nov 4, 2002	7.41	7.69	7.23	7.46
2916	NASDAQ	SHYF	Fri, Nov 1, 2002	7.41	7.63	7.38	7.62
2915	NASDAQ	SHYF	Thu, Oct 31, 2002	7.40	7.67	7.40	7.49
2914	NASDAQ	SHYF	Wed, Oct 30, 2002	7.56	7.56	6.93	7.47
2913	NASDAQ	SHYF	Tue, Oct 29, 2002	7.60	7.76	7.10	7.11
2912	NASDAQ	SHYF	Mon, Oct 28, 2002	7.50	7.77	7.41	7.47
2911	NASDAQ	SHYF	Fri, Oct 25, 2002	6.75	7.37	6.53	7.37
2910	NASDAQ	SHYF	Thu, Oct 24, 2002	6.40	6.87	6.33	6.77
2909	NASDAQ	SHYF	Wed, Oct 23, 2002	6.33	6.46	5.50	5.89
2908	NASDAQ	SHYF	Tue, Oct 22, 2002	6.83	6.90	6.18	6.29
2907	NASDAQ	SHYF	Mon, Oct 21, 2002	6.47	6.93	6.43	6.53
2906	NASDAQ	SHYF	Fri, Oct 18, 2002	6.67	7.15	6.34	6.65
2905	NASDAQ	SHYF	Thu, Oct 17, 2002	6.93	7.23	6.40	6.49
2904	NASDAQ	SHYF	Wed, Oct 16, 2002	7.29	7.29	6.73	6.91
2903	NASDAQ	SHYF	Tue, Oct 15, 2002	7.05	7.37	6.87	6.97
2902	NASDAQ	SHYF	Mon, Oct 14, 2002	7.40	7.41	6.71	6.91
2901	NASDAQ	SHYF	Fri, Oct 11, 2002	7.13	7.61	7.13	7.47
2900	NASDAQ	SHYF	Thu, Oct 10, 2002	7.33	7.33	7.03	7.17
2899	NASDAQ	SHYF	Wed, Oct 9, 2002	7.57	7.63	7.15	7.17
2898	NASDAQ	SHYF	Tue, Oct 8, 2002	7.49	7.63	7.27	7.61
2897	NASDAQ	SHYF	Mon, Oct 7, 2002	7.31	7.31	7.10	7.13
2896	NASDAQ	SHYF	Fri, Oct 4, 2002	7.82	7.99	7.10	7.39
2895	NASDAQ	SHYF	Thu, Oct 3, 2002	7.76	7.87	7.57	7.83
2894	NASDAQ	SHYF	Wed, Oct 2, 2002	7.65	7.97	7.51	7.55
2893	NASDAQ	SHYF	Tue, Oct 1, 2002	7.33	7.99	7.25	7.90
2892	NASDAQ	SHYF	Mon, Sep 30, 2002	7.33	7.53	7.19	7.53
2891	NASDAQ	SHYF	Fri, Sep 27, 2002	7.30	7.50	7.30	7.39
2890	NASDAQ	SHYF	Thu, Sep 26, 2002	7.35	7.47	7.17	7.46
2889	NASDAQ	SHYF	Wed, Sep 25, 2002	7.05	7.33	7.03	7.23
2888	NASDAQ	SHYF	Tue, Sep 24, 2002	7.07	7.36	7.06	7.33
2887	NASDAQ	SHYF	Mon, Sep 23, 2002	7.27	7.39	7.27	7.33
2886	NASDAQ	SHYF	Fri, Sep 20, 2002	7.24	7.38	6.94	7.33
2885	NASDAQ	SHYF	Thu, Sep 19, 2002	7.00	7.19	6.93	7.19
2884	NASDAQ	SHYF	Wed, Sep 18, 2002	7.39	7.39	7.07	7.07
2883	NASDAQ	SHYF	Tue, Sep 17, 2002	7.32	7.53	7.23	7.39
2882	NASDAQ	SHYF	Mon, Sep 16, 2002	7.43	7.43	7.33	7.33
2881	NASDAQ	SHYF	Fri, Sep 13, 2002	7.36	7.51	7.27	7.49
2880	NASDAQ	SHYF	Thu, Sep 12, 2002	7.33	7.50	7.29	7.35
2879	NASDAQ	SHYF	Wed, Sep 11, 2002	6.81	7.39	6.77	7.29
2878	NASDAQ	SHYF	Tue, Sep 10, 2002	6.59	7.13	6.57	6.96
2877	NASDAQ	SHYF	Mon, Sep 9, 2002	6.33	6.60	6.22	6.53
2876	NASDAQ	SHYF	Fri, Sep 6, 2002	6.43	6.67	6.35	6.46
2875	NASDAQ	SHYF	Thu, Sep 5, 2002	6.72	6.79	6.16	6.44
2874	NASDAQ	SHYF	Wed, Sep 4, 2002	6.69	7.01	6.69	6.78
2873	NASDAQ	SHYF	Tue, Sep 3, 2002	7.43	7.43	6.67	6.70
2872	NASDAQ	SHYF	Fri, Aug 30, 2002	7.07	7.33	7.00	7.20
2871	NASDAQ	SHYF	Thu, Aug 29, 2002	7.01	7.33	7.01	7.20
2870	NASDAQ	SHYF	Wed, Aug 28, 2002	7.36	7.45	6.97	7.01
2869	NASDAQ	SHYF	Tue, Aug 27, 2002	7.70	7.89	7.35	7.37
2868	NASDAQ	SHYF	Mon, Aug 26, 2002	7.60	7.83	7.35	7.62
2867	NASDAQ	SHYF	Fri, Aug 23, 2002	7.55	7.73	7.40	7.40
2866	NASDAQ	SHYF	Thu, Aug 22, 2002	7.73	7.88	7.55	7.61
2865	NASDAQ	SHYF	Wed, Aug 21, 2002	7.55	7.85	7.35	7.79
2864	NASDAQ	SHYF	Tue, Aug 20, 2002	7.23	7.67	7.15	7.50
2863	NASDAQ	SHYF	Mon, Aug 19, 2002	7.07	7.27	6.93	7.23
2862	NASDAQ	SHYF	Fri, Aug 16, 2002	7.01	7.20	6.89	7.12
2861	NASDAQ	SHYF	Thu, Aug 15, 2002	7.23	7.29	6.85	7.00
2860	NASDAQ	SHYF	Wed, Aug 14, 2002	6.81	7.31	6.81	7.17
2859	NASDAQ	SHYF	Tue, Aug 13, 2002	7.44	7.47	6.67	6.73
2858	NASDAQ	SHYF	Mon, Aug 12, 2002	7.19	7.52	7.07	7.33
2857	NASDAQ	SHYF	Fri, Aug 9, 2002	7.73	7.73	7.17	7.38
2856	NASDAQ	SHYF	Thu, Aug 8, 2002	7.22	7.80	7.00	7.74
2855	NASDAQ	SHYF	Wed, Aug 7, 2002	6.95	7.30	6.67	7.24
2854	NASDAQ	SHYF	Tue, Aug 6, 2002	6.63	7.17	6.63	6.87
2853	NASDAQ	SHYF	Mon, Aug 5, 2002	6.95	7.33	6.46	6.67
2852	NASDAQ	SHYF	Fri, Aug 2, 2002	7.43	7.43	6.83	7.03
2851	NASDAQ	SHYF	Thu, Aug 1, 2002	8.51	8.51	6.73	7.33
2850	NASDAQ	SHYF	Wed, Jul 31, 2002	8.38	8.55	8.20	8.43
2849	NASDAQ	SHYF	Tue, Jul 30, 2002	8.71	8.71	8.07	8.50
2848	NASDAQ	SHYF	Mon, Jul 29, 2002	8.30	8.87	8.05	8.75
2847	NASDAQ	SHYF	Fri, Jul 26, 2002	7.90	8.07	7.50	7.89
2846	NASDAQ	SHYF	Thu, Jul 25, 2002	7.95	7.95	7.22	7.89
2845	NASDAQ	SHYF	Wed, Jul 24, 2002	6.79	8.07	6.46	8.07
2844	NASDAQ	SHYF	Tue, Jul 23, 2002	6.81	7.00	6.73	6.80
2843	NASDAQ	SHYF	Mon, Jul 22, 2002	6.42	6.97	6.33	6.79
2842	NASDAQ	SHYF	Fri, Jul 19, 2002	7.03	7.33	6.68	6.93
2841	NASDAQ	SHYF	Thu, Jul 18, 2002	7.55	7.90	7.28	7.42
2840	NASDAQ	SHYF	Wed, Jul 17, 2002	8.15	8.70	7.50	7.65
2839	NASDAQ	SHYF	Tue, Jul 16, 2002	9.19	9.23	8.10	8.17
2838	NASDAQ	SHYF	Mon, Jul 15, 2002	8.65	9.41	8.60	9.23
2837	NASDAQ	SHYF	Fri, Jul 12, 2002	9.10	9.31	8.80	8.90
2836	NASDAQ	SHYF	Thu, Jul 11, 2002	9.93	10.00	8.20	9.23
2835	NASDAQ	SHYF	Wed, Jul 10, 2002	9.97	10.10	9.80	9.90
2834	NASDAQ	SHYF	Tue, Jul 9, 2002	10.20	10.20	9.75	10.03
2833	NASDAQ	SHYF	Mon, Jul 8, 2002	10.27	10.33	10.07	10.20
2832	NASDAQ	SHYF	Fri, Jul 5, 2002	10.00	10.33	10.00	10.26
2831	NASDAQ	SHYF	Wed, Jul 3, 2002	10.27	10.27	9.50	9.87
2830	NASDAQ	SHYF	Tue, Jul 2, 2002	10.50	10.53	10.01	10.22
2829	NASDAQ	SHYF	Mon, Jul 1, 2002	10.30	10.41	9.76	10.00
2828	NASDAQ	SHYF	Fri, Jun 28, 2002	9.73	10.25	9.38	10.21
2827	NASDAQ	SHYF	Thu, Jun 27, 2002	9.45	9.83	9.14	9.83
2826	NASDAQ	SHYF	Wed, Jun 26, 2002	9.53	9.54	8.85	9.16
2825	NASDAQ	SHYF	Tue, Jun 25, 2002	9.79	9.80	9.51	9.60
2824	NASDAQ	SHYF	Mon, Jun 24, 2002	9.67	9.81	9.47	9.80
2823	NASDAQ	SHYF	Fri, Jun 21, 2002	9.75	9.80	9.43	9.74
2822	NASDAQ	SHYF	Thu, Jun 20, 2002	9.86	9.87	9.55	9.73
2821	NASDAQ	SHYF	Wed, Jun 19, 2002	9.67	9.98	9.53	9.89
2820	NASDAQ	SHYF	Tue, Jun 18, 2002	9.49	9.80	9.43	9.55
2819	NASDAQ	SHYF	Mon, Jun 17, 2002	9.05	9.47	9.05	9.43
2818	NASDAQ	SHYF	Fri, Jun 14, 2002	9.10	9.17	8.73	9.10
2817	NASDAQ	SHYF	Thu, Jun 13, 2002	9.13	9.17	9.05	9.05
2816	NASDAQ	SHYF	Wed, Jun 12, 2002	8.59	9.13	8.32	9.13
2815	NASDAQ	SHYF	Tue, Jun 11, 2002	8.41	8.93	8.20	8.65
2814	NASDAQ	SHYF	Mon, Jun 10, 2002	8.89	8.93	8.10	8.53
2813	NASDAQ	SHYF	Fri, Jun 7, 2002	8.87	9.07	8.87	8.87
2812	NASDAQ	SHYF	Thu, Jun 6, 2002	8.93	9.00	8.69	8.87
2811	NASDAQ	SHYF	Wed, Jun 5, 2002	8.13	8.99	8.13	8.83
2810	NASDAQ	SHYF	Tue, Jun 4, 2002	8.59	8.59	8.08	8.25
2809	NASDAQ	SHYF	Mon, Jun 3, 2002	8.83	8.83	8.41	8.50
2808	NASDAQ	SHYF	Fri, May 31, 2002	8.62	8.83	8.44	8.80
2807	NASDAQ	SHYF	Thu, May 30, 2002	8.85	8.87	8.20	8.27
2806	NASDAQ	SHYF	Wed, May 29, 2002	8.00	8.93	7.99	8.83
2805	NASDAQ	SHYF	Tue, May 28, 2002	7.83	7.93	7.53	7.93
2804	NASDAQ	SHYF	Fri, May 24, 2002	7.61	8.00	7.61	7.83
2803	NASDAQ	SHYF	Thu, May 23, 2002	7.63	7.83	7.59	7.80
2802	NASDAQ	SHYF	Wed, May 22, 2002	7.57	7.80	7.51	7.65
2801	NASDAQ	SHYF	Tue, May 21, 2002	7.72	8.00	7.67	7.74
2800	NASDAQ	SHYF	Mon, May 20, 2002	7.98	8.07	7.67	7.99
2799	NASDAQ	SHYF	Fri, May 17, 2002	7.97	8.15	7.91	7.91
2798	NASDAQ	SHYF	Thu, May 16, 2002	8.00	8.00	7.87	7.96
2797	NASDAQ	SHYF	Wed, May 15, 2002	8.01	8.10	7.71	8.09
2796	NASDAQ	SHYF	Tue, May 14, 2002	8.05	8.17	7.97	8.00
2795	NASDAQ	SHYF	Mon, May 13, 2002	7.99	8.05	7.83	8.00
2794	NASDAQ	SHYF	Fri, May 10, 2002	8.21	8.33	7.93	8.13
2793	NASDAQ	SHYF	Thu, May 9, 2002	8.02	8.22	8.00	8.18
2792	NASDAQ	SHYF	Wed, May 8, 2002	8.01	8.16	7.69	8.06
2791	NASDAQ	SHYF	Tue, May 7, 2002	8.00	8.13	7.87	8.03
2790	NASDAQ	SHYF	Mon, May 6, 2002	7.73	8.26	7.73	8.00
2789	NASDAQ	SHYF	Fri, May 3, 2002	7.95	7.99	7.71	7.93
2788	NASDAQ	SHYF	Thu, May 2, 2002	7.67	8.00	7.58	7.99
2787	NASDAQ	SHYF	Wed, May 1, 2002	7.33	7.67	7.27	7.58
2786	NASDAQ	SHYF	Tue, Apr 30, 2002	6.77	7.37	6.77	7.27
2785	NASDAQ	SHYF	Mon, Apr 29, 2002	7.33	7.35	7.03	7.10
2784	NASDAQ	SHYF	Fri, Apr 26, 2002	7.67	7.83	7.35	7.40
2783	NASDAQ	SHYF	Thu, Apr 25, 2002	6.99	7.67	6.97	7.65
2782	NASDAQ	SHYF	Wed, Apr 24, 2002	6.63	7.03	6.60	6.94
2781	NASDAQ	SHYF	Tue, Apr 23, 2002	6.73	6.73	6.41	6.50
2780	NASDAQ	SHYF	Mon, Apr 22, 2002	7.13	7.20	6.37	6.71
2779	NASDAQ	SHYF	Fri, Apr 19, 2002	6.99	7.07	6.87	7.00
2778	NASDAQ	SHYF	Thu, Apr 18, 2002	6.94	7.33	6.93	7.11
2777	NASDAQ	SHYF	Wed, Apr 17, 2002	7.15	7.17	7.07	7.11
2776	NASDAQ	SHYF	Tue, Apr 16, 2002	7.27	7.27	7.00	7.13
2775	NASDAQ	SHYF	Mon, Apr 15, 2002	6.85	7.15	6.84	7.05
2774	NASDAQ	SHYF	Fri, Apr 12, 2002	6.30	6.77	6.30	6.68
2773	NASDAQ	SHYF	Thu, Apr 11, 2002	6.17	6.33	6.01	6.33
2772	NASDAQ	SHYF	Wed, Apr 10, 2002	6.39	6.57	6.03	6.22
2771	NASDAQ	SHYF	Tue, Apr 9, 2002	6.27	6.66	5.93	6.27
2770	NASDAQ	SHYF	Mon, Apr 8, 2002	5.93	6.49	5.83	6.37
2769	NASDAQ	SHYF	Fri, Apr 5, 2002	4.97	5.24	4.97	5.16
2768	NASDAQ	SHYF	Thu, Apr 4, 2002	5.20	5.25	5.15	5.22
2767	NASDAQ	SHYF	Wed, Apr 3, 2002	5.17	5.25	5.14	5.20
2766	NASDAQ	SHYF	Tue, Apr 2, 2002	5.21	5.26	5.06	5.23
2765	NASDAQ	SHYF	Mon, Apr 1, 2002	5.03	5.27	5.03	5.20
2764	NASDAQ	SHYF	Thu, Mar 28, 2002	5.15	5.20	4.90	5.19
2763	NASDAQ	SHYF	Wed, Mar 27, 2002	5.17	5.28	5.13	5.15
2762	NASDAQ	SHYF	Tue, Mar 26, 2002	5.17	5.27	5.10	5.27
2761	NASDAQ	SHYF	Mon, Mar 25, 2002	5.49	5.49	5.10	5.33
2760	NASDAQ	SHYF	Fri, Mar 22, 2002	5.60	5.61	5.34	5.48
2759	NASDAQ	SHYF	Thu, Mar 21, 2002	5.41	5.65	5.41	5.59
2758	NASDAQ	SHYF	Wed, Mar 20, 2002	5.49	5.75	5.43	5.43
2757	NASDAQ	SHYF	Tue, Mar 19, 2002	5.42	5.50	5.38	5.49
2756	NASDAQ	SHYF	Mon, Mar 18, 2002	5.37	5.58	5.33	5.35
2755	NASDAQ	SHYF	Fri, Mar 15, 2002	5.47	5.50	5.35	5.35
2754	NASDAQ	SHYF	Thu, Mar 14, 2002	5.47	5.53	5.47	5.53
2753	NASDAQ	SHYF	Wed, Mar 13, 2002	5.60	5.63	5.50	5.53
2752	NASDAQ	SHYF	Tue, Mar 12, 2002	5.70	5.73	5.60	5.60
2751	NASDAQ	SHYF	Mon, Mar 11, 2002	5.83	5.83	5.67	5.78
2750	NASDAQ	SHYF	Fri, Mar 8, 2002	5.41	5.83	5.40	5.83
2749	NASDAQ	SHYF	Thu, Mar 7, 2002	5.57	5.57	5.21	5.50
2748	NASDAQ	SHYF	Wed, Mar 6, 2002	5.93	5.93	5.47	5.51
2747	NASDAQ	SHYF	Tue, Mar 5, 2002	5.93	5.97	5.85	5.93
2746	NASDAQ	SHYF	Mon, Mar 4, 2002	5.93	6.07	5.87	5.87
2745	NASDAQ	SHYF	Fri, Mar 1, 2002	5.87	6.00	5.83	5.89
2744	NASDAQ	SHYF	Thu, Feb 28, 2002	5.33	5.86	5.33	5.81
2743	NASDAQ	SHYF	Wed, Feb 27, 2002	5.35	5.65	5.35	5.47
2742	NASDAQ	SHYF	Tue, Feb 26, 2002	5.40	5.45	5.27	5.40
2741	NASDAQ	SHYF	Mon, Feb 25, 2002	5.17	5.40	5.17	5.40
2740	NASDAQ	SHYF	Fri, Feb 22, 2002	5.31	5.31	5.17	5.17
2739	NASDAQ	SHYF	Thu, Feb 21, 2002	5.29	5.32	5.22	5.28
2738	NASDAQ	SHYF	Wed, Feb 20, 2002	5.33	5.38	4.83	5.10
2737	NASDAQ	SHYF	Tue, Feb 19, 2002	5.15	5.40	5.13	5.37
2736	NASDAQ	SHYF	Fri, Feb 15, 2002	4.99	5.20	4.80	5.17
2735	NASDAQ	SHYF	Thu, Feb 14, 2002	4.99	5.20	4.80	4.93
2734	NASDAQ	SHYF	Wed, Feb 13, 2002	5.01	5.15	4.81	4.99
2733	NASDAQ	SHYF	Tue, Feb 12, 2002	5.35	5.37	4.96	4.96
2732	NASDAQ	SHYF	Mon, Feb 11, 2002	5.40	5.50	5.33	5.35
2731	NASDAQ	SHYF	Fri, Feb 8, 2002	5.33	5.57	5.23	5.31
2730	NASDAQ	SHYF	Thu, Feb 7, 2002	5.05	5.40	5.05	5.36
2729	NASDAQ	SHYF	Wed, Feb 6, 2002	4.93	5.13	4.83	5.03
2728	NASDAQ	SHYF	Tue, Feb 5, 2002	4.88	5.10	4.67	4.98
2727	NASDAQ	SHYF	Mon, Feb 4, 2002	4.92	4.92	4.80	4.87
2726	NASDAQ	SHYF	Fri, Feb 1, 2002	4.99	4.99	4.77	4.89
2725	NASDAQ	SHYF	Thu, Jan 31, 2002	5.00	5.00	4.93	5.00
2724	NASDAQ	SHYF	Wed, Jan 30, 2002	5.00	5.05	4.75	4.93
2723	NASDAQ	SHYF	Tue, Jan 29, 2002	4.99	5.06	4.76	4.99
2722	NASDAQ	SHYF	Mon, Jan 28, 2002	4.99	5.09	4.95	4.99
2721	NASDAQ	SHYF	Fri, Jan 25, 2002	4.86	4.99	4.67	4.99
2720	NASDAQ	SHYF	Thu, Jan 24, 2002	4.66	4.99	4.50	4.97
2719	NASDAQ	SHYF	Wed, Jan 23, 2002	4.33	4.60	4.32	4.51
2718	NASDAQ	SHYF	Tue, Jan 22, 2002	4.20	4.33	4.16	4.33
2717	NASDAQ	SHYF	Fri, Jan 18, 2002	4.19	4.20	4.13	4.17
2716	NASDAQ	SHYF	Thu, Jan 17, 2002	3.99	4.27	3.99	4.27
2715	NASDAQ	SHYF	Wed, Jan 16, 2002	3.91	4.00	3.74	4.00
2714	NASDAQ	SHYF	Tue, Jan 15, 2002	4.00	4.00	3.90	3.94
2713	NASDAQ	SHYF	Mon, Jan 14, 2002	4.10	4.10	3.95	3.99
2712	NASDAQ	SHYF	Fri, Jan 11, 2002	4.30	4.30	4.10	4.17
2711	NASDAQ	SHYF	Thu, Jan 10, 2002	4.23	4.31	4.07	4.21
2710	NASDAQ	SHYF	Wed, Jan 9, 2002	4.45	4.45	4.13	4.15
2709	NASDAQ	SHYF	Tue, Jan 8, 2002	4.19	4.47	4.17	4.33
2708	NASDAQ	SHYF	Mon, Jan 7, 2002	4.17	4.22	4.14	4.20
2707	NASDAQ	SHYF	Fri, Jan 4, 2002	4.33	4.33	4.17	4.23
2706	NASDAQ	SHYF	Thu, Jan 3, 2002	4.31	4.33	4.27	4.33
2705	NASDAQ	SHYF	Wed, Jan 2, 2002	4.49	4.49	4.31	4.39
2704	NASDAQ	SHYF	Mon, Dec 31, 2001	4.25	4.50	4.20	4.27
2703	NASDAQ	SHYF	Fri, Dec 28, 2001	4.27	4.37	4.27	4.27
2702	NASDAQ	SHYF	Thu, Dec 27, 2001	4.31	4.57	4.27	4.27
2701	NASDAQ	SHYF	Wed, Dec 26, 2001	4.48	4.53	4.30	4.30
2700	NASDAQ	SHYF	Mon, Dec 24, 2001	4.65	4.66	4.47	4.53
2699	NASDAQ	SHYF	Fri, Dec 21, 2001	4.60	4.67	4.58	4.63
2698	NASDAQ	SHYF	Thu, Dec 20, 2001	4.47	4.60	4.47	4.57
2697	NASDAQ	SHYF	Wed, Dec 19, 2001	4.48	4.58	4.40	4.50
2696	NASDAQ	SHYF	Tue, Dec 18, 2001	4.47	4.60	4.40	4.49
2695	NASDAQ	SHYF	Mon, Dec 17, 2001	4.33	4.50	4.30	4.47
2694	NASDAQ	SHYF	Fri, Dec 14, 2001	4.33	4.37	4.30	4.31
2693	NASDAQ	SHYF	Thu, Dec 13, 2001	4.32	4.40	4.27	4.37
2692	NASDAQ	SHYF	Wed, Dec 12, 2001	4.60	4.60	4.33	4.41
2691	NASDAQ	SHYF	Tue, Dec 11, 2001	4.37	4.63	4.37	4.57
2690	NASDAQ	SHYF	Mon, Dec 10, 2001	4.10	4.57	4.07	4.30
2689	NASDAQ	SHYF	Fri, Dec 7, 2001	4.04	4.08	3.95	4.08
2688	NASDAQ	SHYF	Thu, Dec 6, 2001	4.00	4.06	3.91	4.04
2687	NASDAQ	SHYF	Wed, Dec 5, 2001	3.83	4.03	3.81	4.03
2686	NASDAQ	SHYF	Tue, Dec 4, 2001	4.01	4.09	3.75	3.97
2685	NASDAQ	SHYF	Mon, Dec 3, 2001	3.93	4.13	3.80	4.11
2684	NASDAQ	SHYF	Fri, Nov 30, 2001	3.81	3.95	3.77	3.87
2683	NASDAQ	SHYF	Thu, Nov 29, 2001	3.81	3.97	3.78	3.83
2682	NASDAQ	SHYF	Wed, Nov 28, 2001	3.82	3.83	3.77	3.81
2681	NASDAQ	SHYF	Tue, Nov 27, 2001	3.83	3.83	3.72	3.83
2680	NASDAQ	SHYF	Mon, Nov 26, 2001	3.59	3.93	3.59	3.80
2679	NASDAQ	SHYF	Fri, Nov 23, 2001	3.53	3.66	3.53	3.58
2678	NASDAQ	SHYF	Wed, Nov 21, 2001	3.23	3.63	3.23	3.60
2677	NASDAQ	SHYF	Tue, Nov 20, 2001	3.33	3.33	3.27	3.33
2676	NASDAQ	SHYF	Mon, Nov 19, 2001	3.26	3.33	3.23	3.33
2675	NASDAQ	SHYF	Fri, Nov 16, 2001	3.23	3.23	3.17	3.23
2674	NASDAQ	SHYF	Thu, Nov 15, 2001	3.19	3.26	3.17	3.23
2673	NASDAQ	SHYF	Wed, Nov 14, 2001	3.13	3.20	3.13	3.20
2672	NASDAQ	SHYF	Tue, Nov 13, 2001	3.08	3.13	3.07	3.12
2671	NASDAQ	SHYF	Mon, Nov 12, 2001	3.03	3.07	3.00	3.07
2670	NASDAQ	SHYF	Fri, Nov 9, 2001	3.05	3.12	3.00	3.11
2669	NASDAQ	SHYF	Thu, Nov 8, 2001	3.07	3.13	3.07	3.13
2668	NASDAQ	SHYF	Wed, Nov 7, 2001	3.13	3.17	3.05	3.07
2667	NASDAQ	SHYF	Tue, Nov 6, 2001	3.03	3.14	3.03	3.14
2666	NASDAQ	SHYF	Mon, Nov 5, 2001	3.00	3.07	2.99	3.05
2665	NASDAQ	SHYF	Fri, Nov 2, 2001	2.95	2.95	2.73	2.84
2664	NASDAQ	SHYF	Thu, Nov 1, 2001	3.12	3.12	2.69	2.96
2663	NASDAQ	SHYF	Wed, Oct 31, 2001	3.05	3.13	3.05	3.13
2662	NASDAQ	SHYF	Tue, Oct 30, 2001	3.09	3.13	3.00	3.04
2661	NASDAQ	SHYF	Mon, Oct 29, 2001	3.08	3.25	2.97	3.00
2660	NASDAQ	SHYF	Fri, Oct 26, 2001	2.83	3.13	2.80	2.95
2659	NASDAQ	SHYF	Thu, Oct 25, 2001	2.80	3.00	2.67	2.79
2658	NASDAQ	SHYF	Wed, Oct 24, 2001	2.32	2.41	2.23	2.41
2657	NASDAQ	SHYF	Tue, Oct 23, 2001	2.33	2.33	2.27	2.27
2656	NASDAQ	SHYF	Mon, Oct 22, 2001	2.27	2.33	2.17	2.17
2655	NASDAQ	SHYF	Fri, Oct 19, 2001	2.27	2.33	2.18	2.33
2654	NASDAQ	SHYF	Thu, Oct 18, 2001	2.27	2.33	2.27	2.27
2653	NASDAQ	SHYF	Wed, Oct 17, 2001	2.34	2.34	2.27	2.27
2652	NASDAQ	SHYF	Tue, Oct 16, 2001	2.33	2.40	2.30	2.30
2651	NASDAQ	SHYF	Mon, Oct 15, 2001	2.41	2.42	2.17	2.17
2650	NASDAQ	SHYF	Fri, Oct 12, 2001	2.23	2.40	2.23	2.30
2649	NASDAQ	SHYF	Thu, Oct 11, 2001	2.30	2.47	2.30	2.33
2648	NASDAQ	SHYF	Wed, Oct 10, 2001	2.17	2.23	2.17	2.23
2647	NASDAQ	SHYF	Tue, Oct 9, 2001	2.33	2.39	2.17	2.17
2646	NASDAQ	SHYF	Mon, Oct 8, 2001	2.34	2.47	2.33	2.43
2645	NASDAQ	SHYF	Fri, Oct 5, 2001	2.51	2.51	2.37	2.46
2644	NASDAQ	SHYF	Thu, Oct 4, 2001	2.60	2.60	2.51	2.51
2643	NASDAQ	SHYF	Wed, Oct 3, 2001	2.56	2.63	2.47	2.51
2642	NASDAQ	SHYF	Tue, Oct 2, 2001	2.47	2.67	2.47	2.60
2641	NASDAQ	SHYF	Mon, Oct 1, 2001	2.71	2.71	2.33	2.47
2640	NASDAQ	SHYF	Fri, Sep 28, 2001	2.53	2.71	2.33	2.60
2639	NASDAQ	SHYF	Thu, Sep 27, 2001	2.57	2.57	2.47	2.47
2638	NASDAQ	SHYF	Wed, Sep 26, 2001	2.27	2.57	2.27	2.57
2637	NASDAQ	SHYF	Tue, Sep 25, 2001	2.17	2.33	2.17	2.20
2636	NASDAQ	SHYF	Mon, Sep 24, 2001	2.23	2.50	2.17	2.33
2635	NASDAQ	SHYF	Fri, Sep 21, 2001	2.37	2.49	2.19	2.27
2634	NASDAQ	SHYF	Thu, Sep 20, 2001	2.42	2.55	2.40	2.41
2633	NASDAQ	SHYF	Wed, Sep 19, 2001	2.53	2.53	2.33	2.53
2632	NASDAQ	SHYF	Tue, Sep 18, 2001	2.73	2.73	2.33	2.38
2631	NASDAQ	SHYF	Mon, Sep 17, 2001	2.50	2.73	2.33	2.69
2630	NASDAQ	SHYF	Mon, Sep 10, 2001	2.54	2.57	2.50	2.50
2629	NASDAQ	SHYF	Fri, Sep 7, 2001	2.57	2.57	2.51	2.53
2628	NASDAQ	SHYF	Thu, Sep 6, 2001	2.66	2.66	2.57	2.57
2627	NASDAQ	SHYF	Wed, Sep 5, 2001	2.70	2.70	2.67	2.67
2626	NASDAQ	SHYF	Tue, Sep 4, 2001	2.71	2.71	2.70	2.70
2625	NASDAQ	SHYF	Fri, Aug 31, 2001	2.83	2.83	2.70	2.70
2624	NASDAQ	SHYF	Thu, Aug 30, 2001	2.77	2.83	2.73	2.83
2623	NASDAQ	SHYF	Wed, Aug 29, 2001	2.75	2.75	2.67	2.73
2622	NASDAQ	SHYF	Tue, Aug 28, 2001	2.69	2.77	2.69	2.73
2621	NASDAQ	SHYF	Mon, Aug 27, 2001	2.68	2.68	2.68	2.68
2620	NASDAQ	SHYF	Fri, Aug 24, 2001	2.70	2.71	2.67	2.69
2619	NASDAQ	SHYF	Thu, Aug 23, 2001	2.57	2.70	2.57	2.70
2618	NASDAQ	SHYF	Wed, Aug 22, 2001	2.67	2.77	2.57	2.57
2617	NASDAQ	SHYF	Tue, Aug 21, 2001	2.50	2.67	2.50	2.67
2616	NASDAQ	SHYF	Mon, Aug 20, 2001	2.58	2.60	2.50	2.51
2615	NASDAQ	SHYF	Fri, Aug 17, 2001	2.83	2.83	2.49	2.51
2614	NASDAQ	SHYF	Thu, Aug 16, 2001	2.70	2.70	2.60	2.61
2613	NASDAQ	SHYF	Wed, Aug 15, 2001	2.83	2.83	2.70	2.71
2612	NASDAQ	SHYF	Tue, Aug 14, 2001	2.80	2.83	2.65	2.83
2611	NASDAQ	SHYF	Mon, Aug 13, 2001	2.59	2.83	2.50	2.73
2610	NASDAQ	SHYF	Fri, Aug 10, 2001	2.57	2.67	2.51	2.56
2609	NASDAQ	SHYF	Thu, Aug 9, 2001	2.90	3.07	2.51	2.57
2608	NASDAQ	SHYF	Wed, Aug 8, 2001	3.00	3.09	2.73	2.80
2607	NASDAQ	SHYF	Tue, Aug 7, 2001	2.77	2.95	2.73	2.87
2606	NASDAQ	SHYF	Mon, Aug 6, 2001	2.96	3.03	2.67	2.67
2605	NASDAQ	SHYF	Fri, Aug 3, 2001	3.01	3.21	2.88	2.95
2604	NASDAQ	SHYF	Thu, Aug 2, 2001	3.27	3.33	2.92	3.00
2603	NASDAQ	SHYF	Wed, Aug 1, 2001	2.97	3.23	2.97	3.20
2602	NASDAQ	SHYF	Tue, Jul 31, 2001	3.01	3.13	2.73	2.97
2601	NASDAQ	SHYF	Mon, Jul 30, 2001	3.56	3.56	3.25	3.29
2600	NASDAQ	SHYF	Fri, Jul 27, 2001	3.67	3.74	3.42	3.74
2599	NASDAQ	SHYF	Thu, Jul 26, 2001	4.00	4.01	3.57	3.73
2598	NASDAQ	SHYF	Wed, Jul 25, 2001	3.71	4.07	3.67	4.00
2597	NASDAQ	SHYF	Tue, Jul 24, 2001	3.51	3.78	3.37	3.78
2596	NASDAQ	SHYF	Mon, Jul 23, 2001	3.53	3.67	3.50	3.67
2595	NASDAQ	SHYF	Fri, Jul 20, 2001	3.41	3.53	3.40	3.52
2594	NASDAQ	SHYF	Thu, Jul 19, 2001	3.43	3.49	3.43	3.43
2593	NASDAQ	SHYF	Wed, Jul 18, 2001	3.40	3.56	3.40	3.47
2592	NASDAQ	SHYF	Tue, Jul 17, 2001	3.40	3.57	3.33	3.53
2591	NASDAQ	SHYF	Mon, Jul 16, 2001	3.66	3.66	3.40	3.57
2590	NASDAQ	SHYF	Fri, Jul 13, 2001	3.10	3.62	3.03	3.62
2589	NASDAQ	SHYF	Thu, Jul 12, 2001	2.98	3.35	2.98	3.20
2588	NASDAQ	SHYF	Wed, Jul 11, 2001	2.78	2.99	2.78	2.97
2587	NASDAQ	SHYF	Tue, Jul 10, 2001	2.78	2.83	2.78	2.83
2586	NASDAQ	SHYF	Mon, Jul 9, 2001	2.83	2.83	2.78	2.78
2585	NASDAQ	SHYF	Fri, Jul 6, 2001	2.79	2.85	2.77	2.83
2584	NASDAQ	SHYF	Thu, Jul 5, 2001	2.81	2.83	2.78	2.78
2583	NASDAQ	SHYF	Tue, Jul 3, 2001	2.79	2.83	2.78	2.80
2582	NASDAQ	SHYF	Mon, Jul 2, 2001	2.65	2.81	2.60	2.81
2581	NASDAQ	SHYF	Fri, Jun 29, 2001	2.63	2.65	2.61	2.63
2580	NASDAQ	SHYF	Thu, Jun 28, 2001	2.53	2.66	2.53	2.63
2579	NASDAQ	SHYF	Wed, Jun 27, 2001	2.50	2.57	2.47	2.56
2578	NASDAQ	SHYF	Tue, Jun 26, 2001	2.47	2.47	2.43	2.43
2577	NASDAQ	SHYF	Mon, Jun 25, 2001	2.46	2.51	2.43	2.43
2576	NASDAQ	SHYF	Fri, Jun 22, 2001	2.53	2.60	2.40	2.40
2575	NASDAQ	SHYF	Thu, Jun 21, 2001	2.50	2.67	2.50	2.67
2574	NASDAQ	SHYF	Wed, Jun 20, 2001	2.50	2.62	2.50	2.50
2573	NASDAQ	SHYF	Tue, Jun 19, 2001	2.43	2.53	2.33	2.53
2572	NASDAQ	SHYF	Mon, Jun 18, 2001	2.33	2.43	2.33	2.41
2571	NASDAQ	SHYF	Fri, Jun 15, 2001	2.33	2.37	2.33	2.33
2570	NASDAQ	SHYF	Thu, Jun 14, 2001	2.53	2.63	2.33	2.40
2569	NASDAQ	SHYF	Wed, Jun 13, 2001	2.63	2.68	2.47	2.61
2568	NASDAQ	SHYF	Tue, Jun 12, 2001	2.50	2.63	2.47	2.60
2567	NASDAQ	SHYF	Mon, Jun 11, 2001	2.37	2.53	2.37	2.53
2566	NASDAQ	SHYF	Fri, Jun 8, 2001	2.30	2.40	2.30	2.33
2565	NASDAQ	SHYF	Thu, Jun 7, 2001	2.30	2.40	2.30	2.40
2564	NASDAQ	SHYF	Wed, Jun 6, 2001	2.59	2.59	2.17	2.33
2563	NASDAQ	SHYF	Tue, Jun 5, 2001	2.56	2.57	2.56	2.57
2562	NASDAQ	SHYF	Mon, Jun 4, 2001	2.53	2.59	2.49	2.54
2561	NASDAQ	SHYF	Fri, Jun 1, 2001	2.41	2.46	2.41	2.46
2560	NASDAQ	SHYF	Thu, May 31, 2001	2.27	2.51	2.17	2.33
2559	NASDAQ	SHYF	Wed, May 30, 2001	2.30	2.37	2.27	2.37
2558	NASDAQ	SHYF	Tue, May 29, 2001	2.27	2.30	2.23	2.30
2557	NASDAQ	SHYF	Fri, May 25, 2001	2.23	2.27	2.19	2.27
2556	NASDAQ	SHYF	Thu, May 24, 2001	2.17	2.20	2.17	2.17
2555	NASDAQ	SHYF	Wed, May 23, 2001	2.20	2.20	2.17	2.19
2554	NASDAQ	SHYF	Tue, May 22, 2001	2.23	2.25	2.17	2.20
2553	NASDAQ	SHYF	Mon, May 21, 2001	2.17	2.23	2.17	2.17
2552	NASDAQ	SHYF	Fri, May 18, 2001	2.16	2.17	2.16	2.17
2551	NASDAQ	SHYF	Thu, May 17, 2001	2.13	2.13	2.13	2.13
2550	NASDAQ	SHYF	Wed, May 16, 2001	2.23	2.23	2.10	2.17
2549	NASDAQ	SHYF	Tue, May 15, 2001	2.24	2.24	2.13	2.24
2548	NASDAQ	SHYF	Mon, May 14, 2001	2.23	2.27	2.21	2.22
2547	NASDAQ	SHYF	Fri, May 11, 2001	2.13	2.20	2.13	2.20
2546	NASDAQ	SHYF	Thu, May 10, 2001	2.15	2.16	2.13	2.13
2545	NASDAQ	SHYF	Wed, May 9, 2001	2.19	2.19	2.10	2.15
2544	NASDAQ	SHYF	Tue, May 8, 2001	2.20	2.20	2.20	2.20
2543	NASDAQ	SHYF	Mon, May 7, 2001	2.17	2.17	2.13	2.13
2542	NASDAQ	SHYF	Fri, May 4, 2001	2.23	2.23	2.10	2.14
2541	NASDAQ	SHYF	Thu, May 3, 2001	2.41	2.47	2.13	2.13
2540	NASDAQ	SHYF	Wed, May 2, 2001	2.59	2.59	2.40	2.46
2539	NASDAQ	SHYF	Tue, May 1, 2001	2.67	2.71	2.50	2.53
2538	NASDAQ	SHYF	Mon, Apr 30, 2001	2.34	2.84	2.34	2.60
2537	NASDAQ	SHYF	Fri, Apr 27, 2001	2.19	2.35	2.19	2.35
2536	NASDAQ	SHYF	Thu, Apr 26, 2001	1.99	2.19	1.94	2.19
2535	NASDAQ	SHYF	Wed, Apr 25, 2001	1.99	1.99	1.83	1.83
2534	NASDAQ	SHYF	Tue, Apr 24, 2001	2.01	2.03	2.00	2.00
2533	NASDAQ	SHYF	Mon, Apr 23, 2001	2.01	2.01	2.00	2.00
2532	NASDAQ	SHYF	Fri, Apr 20, 2001	2.01	2.07	2.00	2.00
2531	NASDAQ	SHYF	Thu, Apr 19, 2001	1.83	2.03	1.83	2.03
2530	NASDAQ	SHYF	Wed, Apr 18, 2001	1.80	2.00	1.75	2.00
2529	NASDAQ	SHYF	Tue, Apr 17, 2001	1.67	1.80	1.67	1.80
2528	NASDAQ	SHYF	Mon, Apr 16, 2001	1.51	1.75	1.51	1.71
2527	NASDAQ	SHYF	Thu, Apr 12, 2001	1.59	1.60	1.53	1.55
2526	NASDAQ	SHYF	Wed, Apr 11, 2001	1.55	1.65	1.53	1.60
2525	NASDAQ	SHYF	Tue, Apr 10, 2001	1.41	1.47	1.33	1.43
2524	NASDAQ	SHYF	Mon, Apr 9, 2001	1.60	1.62	1.46	1.46
2523	NASDAQ	SHYF	Fri, Apr 6, 2001	1.75	1.79	1.63	1.67
2522	NASDAQ	SHYF	Thu, Apr 5, 2001	1.83	1.83	1.75	1.75
2521	NASDAQ	SHYF	Wed, Apr 4, 2001	1.88	1.88	1.79	1.79
2520	NASDAQ	SHYF	Tue, Apr 3, 2001	1.96	2.00	1.83	1.83
2519	NASDAQ	SHYF	Fri, Mar 30, 2001	1.96	2.08	1.96	2.08
2518	NASDAQ	SHYF	Thu, Mar 29, 2001	1.96	2.08	1.96	2.08
2517	NASDAQ	SHYF	Wed, Mar 28, 2001	1.96	2.04	1.96	2.04
2516	NASDAQ	SHYF	Tue, Mar 27, 2001	2.00	2.00	2.00	2.00
2515	NASDAQ	SHYF	Mon, Mar 26, 2001	2.00	2.04	1.96	2.00
2514	NASDAQ	SHYF	Fri, Mar 23, 2001	2.17	2.17	2.00	2.00
2513	NASDAQ	SHYF	Thu, Mar 22, 2001	2.13	2.13	2.00	2.08
2512	NASDAQ	SHYF	Wed, Mar 21, 2001	2.17	2.17	2.10	2.10
2511	NASDAQ	SHYF	Tue, Mar 20, 2001	2.25	2.25	2.17	2.17
2510	NASDAQ	SHYF	Mon, Mar 19, 2001	2.21	2.25	2.13	2.17
2509	NASDAQ	SHYF	Fri, Mar 16, 2001	2.21	2.21	2.17	2.17
2508	NASDAQ	SHYF	Thu, Mar 15, 2001	2.04	2.21	2.04	2.21
2507	NASDAQ	SHYF	Wed, Mar 14, 2001	2.08	2.08	2.02	2.08
2506	NASDAQ	SHYF	Tue, Mar 13, 2001	2.02	2.23	2.02	2.23
2505	NASDAQ	SHYF	Mon, Mar 12, 2001	2.05	2.08	2.00	2.02
2504	NASDAQ	SHYF	Fri, Mar 9, 2001	1.96	1.96	1.96	1.96
2503	NASDAQ	SHYF	Thu, Mar 8, 2001	2.11	2.11	1.96	1.96
2502	NASDAQ	SHYF	Wed, Mar 7, 2001	2.13	2.13	2.04	2.08
2501	NASDAQ	SHYF	Tue, Mar 6, 2001	2.20	2.20	2.00	2.08
2500	NASDAQ	SHYF	Mon, Mar 5, 2001	2.08	2.24	2.08	2.08
2499	NASDAQ	SHYF	Fri, Mar 2, 2001	2.00	2.17	2.00	2.17
2498	NASDAQ	SHYF	Thu, Mar 1, 2001	2.01	2.25	2.00	2.04
2497	NASDAQ	SHYF	Wed, Feb 28, 2001	2.21	2.21	2.00	2.04
2496	NASDAQ	SHYF	Tue, Feb 27, 2001	2.14	2.17	2.13	2.17
2495	NASDAQ	SHYF	Mon, Feb 26, 2001	2.21	2.25	2.13	2.13
2494	NASDAQ	SHYF	Fri, Feb 23, 2001	2.17	2.25	2.02	2.25
2493	NASDAQ	SHYF	Thu, Feb 22, 2001	2.06	2.17	2.04	2.17
2492	NASDAQ	SHYF	Wed, Feb 21, 2001	2.13	2.17	2.08	2.08
2491	NASDAQ	SHYF	Tue, Feb 20, 2001	2.13	2.25	2.13	2.13
2490	NASDAQ	SHYF	Fri, Feb 16, 2001	2.02	2.17	2.00	2.08
2489	NASDAQ	SHYF	Thu, Feb 15, 2001	1.83	2.04	1.83	2.04
2488	NASDAQ	SHYF	Wed, Feb 14, 2001	1.88	1.92	1.77	1.79
2487	NASDAQ	SHYF	Tue, Feb 13, 2001	1.75	1.83	1.75	1.79
2486	NASDAQ	SHYF	Mon, Feb 12, 2001	1.79	1.83	1.75	1.83
2485	NASDAQ	SHYF	Fri, Feb 9, 2001	1.91	1.91	1.79	1.79
2484	NASDAQ	SHYF	Thu, Feb 8, 2001	1.67	1.77	1.67	1.69
2483	NASDAQ	SHYF	Wed, Feb 7, 2001	1.63	1.79	1.58	1.65
2482	NASDAQ	SHYF	Tue, Feb 6, 2001	1.75	1.75	1.63	1.63
2481	NASDAQ	SHYF	Mon, Feb 5, 2001	1.63	1.79	1.58	1.79
2480	NASDAQ	SHYF	Fri, Feb 2, 2001	1.67	1.67	1.58	1.58
2479	NASDAQ	SHYF	Thu, Feb 1, 2001	1.67	1.71	1.63	1.67
2478	NASDAQ	SHYF	Wed, Jan 31, 2001	1.71	1.75	1.67	1.67
2477	NASDAQ	SHYF	Tue, Jan 30, 2001	1.77	1.77	1.71	1.75
2476	NASDAQ	SHYF	Mon, Jan 29, 2001	1.92	1.92	1.71	1.77
2475	NASDAQ	SHYF	Fri, Jan 26, 2001	1.88	1.92	1.75	1.92
2474	NASDAQ	SHYF	Thu, Jan 25, 2001	1.79	2.00	1.75	1.88
2473	NASDAQ	SHYF	Wed, Jan 24, 2001	1.95	2.00	1.79	1.79
2472	NASDAQ	SHYF	Tue, Jan 23, 2001	1.56	1.92	1.56	1.81
2471	NASDAQ	SHYF	Mon, Jan 22, 2001	1.49	1.50	1.42	1.50
2470	NASDAQ	SHYF	Fri, Jan 19, 2001	1.42	1.50	1.33	1.50
2469	NASDAQ	SHYF	Thu, Jan 18, 2001	1.21	1.25	1.21	1.25
2468	NASDAQ	SHYF	Wed, Jan 17, 2001	1.25	1.29	1.21	1.21
2467	NASDAQ	SHYF	Tue, Jan 16, 2001	1.25	1.25	1.17	1.17
2466	NASDAQ	SHYF	Fri, Jan 12, 2001	1.33	1.33	1.21	1.29
2465	NASDAQ	SHYF	Thu, Jan 11, 2001	1.17	1.38	1.17	1.29
2464	NASDAQ	SHYF	Wed, Jan 10, 2001	1.17	1.19	1.00	1.04
2463	NASDAQ	SHYF	Tue, Jan 9, 2001	1.25	1.33	1.21	1.21
2462	NASDAQ	SHYF	Mon, Jan 8, 2001	1.33	1.33	1.17	1.21
2461	NASDAQ	SHYF	Fri, Jan 5, 2001	1.29	1.33	1.21	1.33
2460	NASDAQ	SHYF	Thu, Jan 4, 2001	1.48	1.48	1.21	1.21
2459	NASDAQ	SHYF	Wed, Jan 3, 2001	1.40	1.50	1.33	1.50
2458	NASDAQ	SHYF	Tue, Jan 2, 2001	1.17	1.50	1.13	1.38
2457	NASDAQ	SHYF	Fri, Dec 29, 2000	0.96	1.13	0.96	1.13
2456	NASDAQ	SHYF	Thu, Dec 28, 2000	0.83	1.08	0.75	0.90
2455	NASDAQ	SHYF	Wed, Dec 27, 2000	1.25	1.31	0.96	1.04
2454	NASDAQ	SHYF	Tue, Dec 26, 2000	1.29	1.42	1.13	1.25
2453	NASDAQ	SHYF	Fri, Dec 22, 2000	1.21	1.42	1.21	1.29
2452	NASDAQ	SHYF	Thu, Dec 21, 2000	1.47	1.47	1.00	1.19
2451	NASDAQ	SHYF	Wed, Dec 20, 2000	1.85	1.88	1.46	1.46
2450	NASDAQ	SHYF	Tue, Dec 19, 2000	1.83	1.88	1.83	1.83
2449	NASDAQ	SHYF	Mon, Dec 18, 2000	1.83	1.88	1.83	1.83
2448	NASDAQ	SHYF	Fri, Dec 15, 2000	1.79	1.88	1.79	1.88
2447	NASDAQ	SHYF	Thu, Dec 14, 2000	1.86	1.88	1.83	1.83
2446	NASDAQ	SHYF	Wed, Dec 13, 2000	1.83	1.88	1.83	1.88
2445	NASDAQ	SHYF	Tue, Dec 12, 2000	1.83	1.88	1.83	1.83
2444	NASDAQ	SHYF	Mon, Dec 11, 2000	1.84	1.88	1.71	1.88
2443	NASDAQ	SHYF	Fri, Dec 8, 2000	1.88	1.88	1.79	1.83
2442	NASDAQ	SHYF	Thu, Dec 7, 2000	1.86	1.88	1.79	1.88
2441	NASDAQ	SHYF	Wed, Dec 6, 2000	1.83	1.88	1.83	1.83
2440	NASDAQ	SHYF	Tue, Dec 5, 2000	1.80	1.88	1.79	1.79
2439	NASDAQ	SHYF	Mon, Dec 4, 2000	1.83	1.83	1.79	1.79
2438	NASDAQ	SHYF	Fri, Dec 1, 2000	1.79	1.96	1.79	1.88
2437	NASDAQ	SHYF	Thu, Nov 30, 2000	1.84	1.90	1.83	1.83
2436	NASDAQ	SHYF	Wed, Nov 29, 2000	1.88	1.88	1.83	1.83
2435	NASDAQ	SHYF	Tue, Nov 28, 2000	1.83	1.88	1.79	1.83
2434	NASDAQ	SHYF	Mon, Nov 27, 2000	1.71	2.00	1.67	1.83
2433	NASDAQ	SHYF	Fri, Nov 24, 2000	1.71	1.71	1.71	1.71
2432	NASDAQ	SHYF	Wed, Nov 22, 2000	1.75	1.75	1.67	1.72
2431	NASDAQ	SHYF	Tue, Nov 21, 2000	1.74	1.75	1.63	1.75
2430	NASDAQ	SHYF	Mon, Nov 20, 2000	1.58	1.67	1.54	1.58
2429	NASDAQ	SHYF	Fri, Nov 17, 2000	1.54	1.67	1.54	1.54
2428	NASDAQ	SHYF	Thu, Nov 16, 2000	1.46	1.67	1.46	1.54
2427	NASDAQ	SHYF	Wed, Nov 15, 2000	1.44	1.54	1.44	1.50
2426	NASDAQ	SHYF	Tue, Nov 14, 2000	1.50	1.71	1.44	1.44
2425	NASDAQ	SHYF	Mon, Nov 13, 2000	1.46	1.79	1.46	1.58
2424	NASDAQ	SHYF	Fri, Nov 10, 2000	1.44	1.46	1.33	1.46
2423	NASDAQ	SHYF	Thu, Nov 9, 2000	1.46	1.58	1.40	1.42
2422	NASDAQ	SHYF	Wed, Nov 8, 2000	1.50	1.54	1.50	1.50
2421	NASDAQ	SHYF	Tue, Nov 7, 2000	1.58	1.58	1.54	1.54
2420	NASDAQ	SHYF	Mon, Nov 6, 2000	1.58	1.65	1.54	1.63
2419	NASDAQ	SHYF	Fri, Nov 3, 2000	1.58	1.58	1.46	1.56
2418	NASDAQ	SHYF	Thu, Nov 2, 2000	1.61	1.61	1.50	1.54
2417	NASDAQ	SHYF	Wed, Nov 1, 2000	1.85	1.85	1.54	1.60
2416	NASDAQ	SHYF	Tue, Oct 31, 2000	1.75	1.83	1.63	1.67
2415	NASDAQ	SHYF	Mon, Oct 30, 2000	1.71	1.71	1.58	1.71
2414	NASDAQ	SHYF	Fri, Oct 27, 2000	1.46	1.79	1.46	1.79
2413	NASDAQ	SHYF	Thu, Oct 26, 2000	1.46	1.48	1.46	1.46
2412	NASDAQ	SHYF	Wed, Oct 25, 2000	1.47	1.71	1.42	1.50
2411	NASDAQ	SHYF	Tue, Oct 24, 2000	1.63	1.71	1.46	1.71
2410	NASDAQ	SHYF	Mon, Oct 23, 2000	1.54	1.56	1.54	1.56
2409	NASDAQ	SHYF	Fri, Oct 20, 2000	1.46	1.58	1.46	1.54
2408	NASDAQ	SHYF	Thu, Oct 19, 2000	1.33	1.67	1.33	1.50
2407	NASDAQ	SHYF	Wed, Oct 18, 2000	1.50	1.67	1.42	1.50
2406	NASDAQ	SHYF	Tue, Oct 17, 2000	1.67	1.67	1.50	1.50
2405	NASDAQ	SHYF	Mon, Oct 16, 2000	1.67	1.67	1.50	1.58
2404	NASDAQ	SHYF	Fri, Oct 13, 2000	1.67	1.67	1.42	1.50
2403	NASDAQ	SHYF	Thu, Oct 12, 2000	1.58	1.58	1.42	1.58
2402	NASDAQ	SHYF	Wed, Oct 11, 2000	1.67	1.67	1.42	1.50
2401	NASDAQ	SHYF	Tue, Oct 10, 2000	1.73	1.73	1.65	1.67
2400	NASDAQ	SHYF	Mon, Oct 9, 2000	1.77	1.77	1.65	1.75
2399	NASDAQ	SHYF	Fri, Oct 6, 2000	1.79	2.00	1.75	1.92
2398	NASDAQ	SHYF	Thu, Oct 5, 2000	1.96	1.96	1.75	1.83
2397	NASDAQ	SHYF	Wed, Oct 4, 2000	1.92	2.00	1.92	1.96
2396	NASDAQ	SHYF	Tue, Oct 3, 2000	1.63	2.00	1.63	2.00
2395	NASDAQ	SHYF	Mon, Oct 2, 2000	1.96	1.96	1.67	1.67
2394	NASDAQ	SHYF	Fri, Sep 29, 2000	1.89	2.08	1.83	2.08
2393	NASDAQ	SHYF	Thu, Sep 28, 2000	2.00	2.00	1.83	1.83
2392	NASDAQ	SHYF	Wed, Sep 27, 2000	2.06	2.08	1.92	1.92
2391	NASDAQ	SHYF	Tue, Sep 26, 2000	1.75	2.08	1.71	2.00
2390	NASDAQ	SHYF	Mon, Sep 25, 2000	1.83	1.92	1.71	1.71
2389	NASDAQ	SHYF	Fri, Sep 22, 2000	1.58	1.83	1.58	1.83
2388	NASDAQ	SHYF	Thu, Sep 21, 2000	1.52	1.58	1.50	1.52
2387	NASDAQ	SHYF	Wed, Sep 20, 2000	1.63	1.63	1.52	1.52
2386	NASDAQ	SHYF	Tue, Sep 19, 2000	1.65	1.71	1.58	1.58
2385	NASDAQ	SHYF	Mon, Sep 18, 2000	1.58	1.73	1.54	1.71
2384	NASDAQ	SHYF	Fri, Sep 15, 2000	1.71	1.71	1.52	1.58
2383	NASDAQ	SHYF	Thu, Sep 14, 2000	1.67	1.71	1.50	1.58
2382	NASDAQ	SHYF	Wed, Sep 13, 2000	1.69	1.69	1.50	1.58
2381	NASDAQ	SHYF	Tue, Sep 12, 2000	1.63	1.71	1.63	1.63
2380	NASDAQ	SHYF	Mon, Sep 11, 2000	1.71	1.75	1.63	1.63
2379	NASDAQ	SHYF	Fri, Sep 8, 2000	1.71	1.79	1.58	1.63
2378	NASDAQ	SHYF	Thu, Sep 7, 2000	1.69	1.75	1.67	1.75
2377	NASDAQ	SHYF	Wed, Sep 6, 2000	1.77	1.77	1.67	1.71
2376	NASDAQ	SHYF	Tue, Sep 5, 2000	1.75	1.79	1.71	1.71
2375	NASDAQ	SHYF	Fri, Sep 1, 2000	1.83	1.92	1.75	1.79
2374	NASDAQ	SHYF	Thu, Aug 31, 2000	1.79	1.81	1.75	1.77
2373	NASDAQ	SHYF	Wed, Aug 30, 2000	1.83	1.83	1.79	1.81
2372	NASDAQ	SHYF	Tue, Aug 29, 2000	1.88	1.88	1.79	1.83
2371	NASDAQ	SHYF	Mon, Aug 28, 2000	1.83	2.08	1.75	1.79
2370	NASDAQ	SHYF	Fri, Aug 25, 2000	1.71	1.77	1.67	1.75
2369	NASDAQ	SHYF	Thu, Aug 24, 2000	1.75	1.75	1.63	1.71
2368	NASDAQ	SHYF	Wed, Aug 23, 2000	1.67	1.77	1.65	1.67
2367	NASDAQ	SHYF	Tue, Aug 22, 2000	1.83	1.83	1.67	1.67
2366	NASDAQ	SHYF	Mon, Aug 21, 2000	1.86	1.92	1.81	1.83
2365	NASDAQ	SHYF	Fri, Aug 18, 2000	1.96	1.96	1.85	1.85
2364	NASDAQ	SHYF	Thu, Aug 17, 2000	1.94	1.96	1.85	1.85
2363	NASDAQ	SHYF	Wed, Aug 16, 2000	1.94	1.96	1.79	1.92
2362	NASDAQ	SHYF	Tue, Aug 15, 2000	1.91	2.00	1.88	1.88
2361	NASDAQ	SHYF	Mon, Aug 14, 2000	1.96	2.00	1.83	1.92
2360	NASDAQ	SHYF	Fri, Aug 11, 2000	1.96	1.96	1.90	1.92
2359	NASDAQ	SHYF	Thu, Aug 10, 2000	1.96	2.00	1.92	1.96
2358	NASDAQ	SHYF	Wed, Aug 9, 2000	2.00	2.13	1.96	2.00
2357	NASDAQ	SHYF	Tue, Aug 8, 2000	2.00	2.13	1.92	2.00
2356	NASDAQ	SHYF	Mon, Aug 7, 2000	2.29	2.33	2.02	2.02
2355	NASDAQ	SHYF	Fri, Aug 4, 2000	2.33	2.34	2.25	2.33
2354	NASDAQ	SHYF	Thu, Aug 3, 2000	2.38	2.42	2.33	2.33
2353	NASDAQ	SHYF	Wed, Aug 2, 2000	2.54	2.54	2.38	2.42
2352	NASDAQ	SHYF	Tue, Aug 1, 2000	2.42	2.50	2.42	2.46
2351	NASDAQ	SHYF	Mon, Jul 31, 2000	2.54	2.54	2.42	2.46
2350	NASDAQ	SHYF	Fri, Jul 28, 2000	2.67	2.67	2.42	2.46
2349	NASDAQ	SHYF	Thu, Jul 27, 2000	2.71	2.71	2.67	2.67
2348	NASDAQ	SHYF	Wed, Jul 26, 2000	2.67	2.71	2.67	2.67
2347	NASDAQ	SHYF	Tue, Jul 25, 2000	2.67	2.75	2.67	2.67
2346	NASDAQ	SHYF	Mon, Jul 24, 2000	2.75	2.79	2.67	2.67
2345	NASDAQ	SHYF	Fri, Jul 21, 2000	2.75	2.83	2.75	2.75
2344	NASDAQ	SHYF	Thu, Jul 20, 2000	2.79	2.79	2.79	2.79
2343	NASDAQ	SHYF	Wed, Jul 19, 2000	2.75	2.88	2.75	2.83
2342	NASDAQ	SHYF	Tue, Jul 18, 2000	2.81	2.83	2.79	2.83
2341	NASDAQ	SHYF	Mon, Jul 17, 2000	2.83	2.83	2.75	2.83
2340	NASDAQ	SHYF	Fri, Jul 14, 2000	2.83	2.83	2.69	2.75
2339	NASDAQ	SHYF	Thu, Jul 13, 2000	2.83	2.83	2.67	2.75
2338	NASDAQ	SHYF	Wed, Jul 12, 2000	2.79	2.83	2.73	2.75
2337	NASDAQ	SHYF	Tue, Jul 11, 2000	2.74	2.81	2.74	2.75
2336	NASDAQ	SHYF	Mon, Jul 10, 2000	2.75	2.83	2.75	2.75
2335	NASDAQ	SHYF	Fri, Jul 7, 2000	2.79	2.79	2.75	2.79
2334	NASDAQ	SHYF	Thu, Jul 6, 2000	2.75	2.79	2.75	2.75
2333	NASDAQ	SHYF	Wed, Jul 5, 2000	2.76	2.83	2.71	2.83
2332	NASDAQ	SHYF	Mon, Jul 3, 2000	2.78	2.79	2.78	2.79
2331	NASDAQ	SHYF	Fri, Jun 30, 2000	2.77	2.79	2.77	2.79
2330	NASDAQ	SHYF	Thu, Jun 29, 2000	2.79	2.83	2.75	2.77
2329	NASDAQ	SHYF	Wed, Jun 28, 2000	2.75	2.83	2.75	2.79
2328	NASDAQ	SHYF	Tue, Jun 27, 2000	2.75	2.83	2.75	2.79
2327	NASDAQ	SHYF	Mon, Jun 26, 2000	2.75	2.83	2.75	2.83
2326	NASDAQ	SHYF	Fri, Jun 23, 2000	2.75	2.81	2.75	2.75
2325	NASDAQ	SHYF	Thu, Jun 22, 2000	2.71	2.79	2.71	2.79
2324	NASDAQ	SHYF	Wed, Jun 21, 2000	2.71	2.81	2.71	2.79
2323	NASDAQ	SHYF	Tue, Jun 20, 2000	2.75	2.83	2.75	2.75
2322	NASDAQ	SHYF	Mon, Jun 19, 2000	2.71	2.83	2.71	2.75
2321	NASDAQ	SHYF	Fri, Jun 16, 2000	2.79	2.79	2.75	2.75
2320	NASDAQ	SHYF	Thu, Jun 15, 2000	2.75	2.83	2.71	2.83
2319	NASDAQ	SHYF	Wed, Jun 14, 2000	2.75	2.83	2.71	2.75
2318	NASDAQ	SHYF	Tue, Jun 13, 2000	2.71	2.75	2.69	2.75
2317	NASDAQ	SHYF	Mon, Jun 12, 2000	2.71	2.75	2.71	2.75
2316	NASDAQ	SHYF	Fri, Jun 9, 2000	2.77	2.83	2.71	2.71
2315	NASDAQ	SHYF	Thu, Jun 8, 2000	2.81	2.88	2.71	2.71
2314	NASDAQ	SHYF	Wed, Jun 7, 2000	2.75	2.83	2.75	2.79
2313	NASDAQ	SHYF	Tue, Jun 6, 2000	2.75	2.79	2.75	2.75
2312	NASDAQ	SHYF	Mon, Jun 5, 2000	2.83	2.83	2.79	2.83
2311	NASDAQ	SHYF	Fri, Jun 2, 2000	3.08	3.08	2.83	2.83
2310	NASDAQ	SHYF	Thu, Jun 1, 2000	3.00	3.08	2.83	3.00
2309	NASDAQ	SHYF	Wed, May 31, 2000	2.92	3.08	2.92	3.00
2308	NASDAQ	SHYF	Tue, May 30, 2000	3.00	3.00	2.79	2.79
2307	NASDAQ	SHYF	Fri, May 26, 2000	2.75	2.96	2.75	2.96
2306	NASDAQ	SHYF	Thu, May 25, 2000	2.75	2.79	2.75	2.75
2305	NASDAQ	SHYF	Wed, May 24, 2000	2.75	2.79	2.75	2.79
2304	NASDAQ	SHYF	Tue, May 23, 2000	2.77	2.83	2.75	2.83
2303	NASDAQ	SHYF	Mon, May 22, 2000	2.75	2.75	2.75	2.75
2302	NASDAQ	SHYF	Fri, May 19, 2000	2.92	2.96	2.71	2.71
2301	NASDAQ	SHYF	Thu, May 18, 2000	2.73	2.79	2.73	2.79
2300	NASDAQ	SHYF	Wed, May 17, 2000	2.73	2.83	2.73	2.73
2299	NASDAQ	SHYF	Tue, May 16, 2000	2.67	2.88	2.67	2.75
2298	NASDAQ	SHYF	Mon, May 15, 2000	2.75	2.79	2.63	2.71
2297	NASDAQ	SHYF	Fri, May 12, 2000	2.88	2.88	2.75	2.79
2296	NASDAQ	SHYF	Thu, May 11, 2000	2.79	2.88	2.79	2.79
2295	NASDAQ	SHYF	Wed, May 10, 2000	2.79	2.88	2.79	2.79
2294	NASDAQ	SHYF	Tue, May 9, 2000	2.85	2.92	2.79	2.92
2293	NASDAQ	SHYF	Mon, May 8, 2000	2.96	3.00	2.79	2.79
2292	NASDAQ	SHYF	Fri, May 5, 2000	3.04	3.04	2.92	2.92
2291	NASDAQ	SHYF	Thu, May 4, 2000	3.13	3.17	3.04	3.04
2290	NASDAQ	SHYF	Wed, May 3, 2000	3.14	3.17	3.08	3.13
2289	NASDAQ	SHYF	Tue, May 2, 2000	2.88	3.25	2.88	3.15
2288	NASDAQ	SHYF	Mon, May 1, 2000	2.83	2.88	2.83	2.88
2287	NASDAQ	SHYF	Fri, Apr 28, 2000	2.75	2.83	2.75	2.83
2286	NASDAQ	SHYF	Thu, Apr 27, 2000	2.75	2.83	2.71	2.83
2285	NASDAQ	SHYF	Wed, Apr 26, 2000	2.71	2.83	2.67	2.67
2284	NASDAQ	SHYF	Tue, Apr 25, 2000	2.77	2.88	2.67	2.75
2283	NASDAQ	SHYF	Mon, Apr 24, 2000	2.71	2.83	2.67	2.71
2282	NASDAQ	SHYF	Thu, Apr 20, 2000	2.69	2.79	2.67	2.71
2281	NASDAQ	SHYF	Wed, Apr 19, 2000	2.67	2.79	2.67	2.75
2280	NASDAQ	SHYF	Tue, Apr 18, 2000	2.67	2.75	2.67	2.75
2279	NASDAQ	SHYF	Mon, Apr 17, 2000	2.75	2.77	2.67	2.75
2278	NASDAQ	SHYF	Fri, Apr 14, 2000	2.75	2.83	2.67	2.75
2277	NASDAQ	SHYF	Thu, Apr 13, 2000	2.79	2.83	2.75	2.83
2276	NASDAQ	SHYF	Wed, Apr 12, 2000	2.71	2.75	2.67	2.71
2275	NASDAQ	SHYF	Tue, Apr 11, 2000	2.72	2.72	2.67	2.67
2274	NASDAQ	SHYF	Mon, Apr 10, 2000	2.75	2.83	2.67	2.71
2273	NASDAQ	SHYF	Fri, Apr 7, 2000	2.69	2.83	2.65	2.75
2272	NASDAQ	SHYF	Thu, Apr 6, 2000	2.67	2.69	2.65	2.67
2271	NASDAQ	SHYF	Wed, Apr 5, 2000	2.67	2.71	2.65	2.67
2270	NASDAQ	SHYF	Tue, Apr 4, 2000	2.65	2.73	2.63	2.63
2269	NASDAQ	SHYF	Mon, Apr 3, 2000	2.69	2.69	2.65	2.67
2268	NASDAQ	SHYF	Fri, Mar 31, 2000	2.73	2.75	2.67	2.75
2267	NASDAQ	SHYF	Thu, Mar 30, 2000	2.73	2.73	2.67	2.67
2266	NASDAQ	SHYF	Wed, Mar 29, 2000	2.65	2.69	2.63	2.67
2265	NASDAQ	SHYF	Tue, Mar 28, 2000	2.69	2.71	2.65	2.67
2264	NASDAQ	SHYF	Mon, Mar 27, 2000	2.69	2.71	2.69	2.71
2263	NASDAQ	SHYF	Fri, Mar 24, 2000	2.69	2.71	2.67	2.69
2262	NASDAQ	SHYF	Thu, Mar 23, 2000	2.71	2.73	2.65	2.71
2261	NASDAQ	SHYF	Wed, Mar 22, 2000	2.65	2.69	2.65	2.65
2260	NASDAQ	SHYF	Tue, Mar 21, 2000	2.67	2.69	2.63	2.65
2259	NASDAQ	SHYF	Mon, Mar 20, 2000	2.67	2.69	2.65	2.65
2258	NASDAQ	SHYF	Fri, Mar 17, 2000	2.67	2.69	2.65	2.67
2257	NASDAQ	SHYF	Thu, Mar 16, 2000	2.67	2.69	2.60	2.67
2256	NASDAQ	SHYF	Wed, Mar 15, 2000	2.67	2.75	2.67	2.67
2255	NASDAQ	SHYF	Tue, Mar 14, 2000	2.69	2.73	2.69	2.69
2254	NASDAQ	SHYF	Mon, Mar 13, 2000	2.68	2.71	2.67	2.69
2253	NASDAQ	SHYF	Fri, Mar 10, 2000	2.65	2.71	2.65	2.67
2252	NASDAQ	SHYF	Thu, Mar 9, 2000	2.65	2.69	2.54	2.67
2251	NASDAQ	SHYF	Wed, Mar 8, 2000	2.67	2.69	2.65	2.67
2250	NASDAQ	SHYF	Tue, Mar 7, 2000	2.69	2.69	2.65	2.67
2249	NASDAQ	SHYF	Mon, Mar 6, 2000	2.75	2.83	2.67	2.71
2248	NASDAQ	SHYF	Fri, Mar 3, 2000	2.65	2.83	2.63	2.75
2247	NASDAQ	SHYF	Thu, Mar 2, 2000	2.72	2.75	2.65	2.67
2246	NASDAQ	SHYF	Wed, Mar 1, 2000	2.71	2.75	2.54	2.75
2245	NASDAQ	SHYF	Tue, Feb 29, 2000	2.71	2.71	2.54	2.71
2244	NASDAQ	SHYF	Mon, Feb 28, 2000	2.83	2.83	2.71	2.75
2243	NASDAQ	SHYF	Fri, Feb 25, 2000	2.79	2.79	2.67	2.67
2242	NASDAQ	SHYF	Thu, Feb 24, 2000	2.85	2.90	2.75	2.75
2241	NASDAQ	SHYF	Wed, Feb 23, 2000	2.75	2.92	2.71	2.92
2240	NASDAQ	SHYF	Tue, Feb 22, 2000	2.75	2.79	2.75	2.75
2239	NASDAQ	SHYF	Fri, Feb 18, 2000	2.67	2.92	2.67	2.67
2238	NASDAQ	SHYF	Thu, Feb 17, 2000	2.71	2.75	2.63	2.71
2237	NASDAQ	SHYF	Wed, Feb 16, 2000	2.67	2.83	2.67	2.75
2236	NASDAQ	SHYF	Tue, Feb 15, 2000	2.73	2.83	2.67	2.73
2235	NASDAQ	SHYF	Mon, Feb 14, 2000	2.67	2.83	2.67	2.73
2234	NASDAQ	SHYF	Fri, Feb 11, 2000	2.65	2.75	2.63	2.69
2233	NASDAQ	SHYF	Thu, Feb 10, 2000	2.67	2.71	2.63	2.67
2232	NASDAQ	SHYF	Wed, Feb 9, 2000	2.70	2.71	2.58	2.67
2231	NASDAQ	SHYF	Tue, Feb 8, 2000	2.69	2.75	2.65	2.67
2230	NASDAQ	SHYF	Mon, Feb 7, 2000	2.98	3.00	2.67	2.69
2229	NASDAQ	SHYF	Fri, Feb 4, 2000	3.00	3.00	2.83	2.96
2228	NASDAQ	SHYF	Thu, Feb 3, 2000	3.00	3.08	3.00	3.08
2227	NASDAQ	SHYF	Wed, Feb 2, 2000	2.75	3.08	2.75	3.00
2226	NASDAQ	SHYF	Tue, Feb 1, 2000	2.71	2.79	2.63	2.75
2225	NASDAQ	SHYF	Mon, Jan 31, 2000	2.56	2.71	2.56	2.71
2224	NASDAQ	SHYF	Fri, Jan 28, 2000	2.63	2.67	2.54	2.63
2223	NASDAQ	SHYF	Thu, Jan 27, 2000	2.67	2.75	2.67	2.67
2222	NASDAQ	SHYF	Wed, Jan 26, 2000	2.69	2.72	2.67	2.71
2221	NASDAQ	SHYF	Tue, Jan 25, 2000	2.77	2.88	2.69	2.71
2220	NASDAQ	SHYF	Mon, Jan 24, 2000	2.92	2.92	2.75	2.75
2219	NASDAQ	SHYF	Fri, Jan 21, 2000	2.81	2.88	2.79	2.83
2218	NASDAQ	SHYF	Thu, Jan 20, 2000	2.79	2.83	2.71	2.75
2217	NASDAQ	SHYF	Wed, Jan 19, 2000	2.83	2.88	2.75	2.75
2216	NASDAQ	SHYF	Tue, Jan 18, 2000	2.79	2.88	2.79	2.88
2215	NASDAQ	SHYF	Fri, Jan 14, 2000	2.85	2.88	2.79	2.79
2214	NASDAQ	SHYF	Thu, Jan 13, 2000	2.88	2.88	2.83	2.88
2213	NASDAQ	SHYF	Wed, Jan 12, 2000	2.90	2.96	2.75	2.83
2212	NASDAQ	SHYF	Tue, Jan 11, 2000	2.88	2.88	2.83	2.83
2211	NASDAQ	SHYF	Mon, Jan 10, 2000	2.79	2.88	2.75	2.85
2210	NASDAQ	SHYF	Fri, Jan 7, 2000	3.00	3.00	2.92	2.96
2209	NASDAQ	SHYF	Thu, Jan 6, 2000	2.83	3.00	2.79	2.98
2208	NASDAQ	SHYF	Wed, Jan 5, 2000	2.73	2.83	2.73	2.83
2207	NASDAQ	SHYF	Tue, Jan 4, 2000	2.83	2.88	2.71	2.73
2206	NASDAQ	SHYF	Mon, Jan 3, 2000	2.85	3.04	2.83	2.85
2205	NASDAQ	SHYF	Fri, Dec 31, 1999	2.79	3.04	2.79	2.92
2204	NASDAQ	SHYF	Thu, Dec 30, 1999	2.65	2.83	2.58	2.83
2203	NASDAQ	SHYF	Wed, Dec 29, 1999	2.63	2.71	2.58	2.67
2202	NASDAQ	SHYF	Tue, Dec 28, 1999	2.65	2.71	2.63	2.63
2201	NASDAQ	SHYF	Mon, Dec 27, 1999	2.69	2.75	2.60	2.63
2200	NASDAQ	SHYF	Thu, Dec 23, 1999	2.69	2.71	2.63	2.67
2199	NASDAQ	SHYF	Wed, Dec 22, 1999	2.71	2.71	2.60	2.63
2198	NASDAQ	SHYF	Tue, Dec 21, 1999	2.60	2.67	2.60	2.60
2197	NASDAQ	SHYF	Mon, Dec 20, 1999	2.67	2.75	2.58	2.75
2196	NASDAQ	SHYF	Fri, Dec 17, 1999	2.67	2.83	2.52	2.67
2195	NASDAQ	SHYF	Thu, Dec 16, 1999	2.71	2.79	2.67	2.67
2194	NASDAQ	SHYF	Wed, Dec 15, 1999	2.79	2.83	2.71	2.71
2193	NASDAQ	SHYF	Tue, Dec 14, 1999	2.77	2.79	2.73	2.77
2192	NASDAQ	SHYF	Mon, Dec 13, 1999	2.79	2.83	2.71	2.83
2191	NASDAQ	SHYF	Fri, Dec 10, 1999	2.67	2.75	2.67	2.75
2190	NASDAQ	SHYF	Thu, Dec 9, 1999	2.75	2.75	2.67	2.71
2189	NASDAQ	SHYF	Wed, Dec 8, 1999	2.79	2.79	2.69	2.75
2188	NASDAQ	SHYF	Tue, Dec 7, 1999	2.79	2.79	2.69	2.79
2187	NASDAQ	SHYF	Mon, Dec 6, 1999	2.88	2.90	2.71	2.79
2186	NASDAQ	SHYF	Fri, Dec 3, 1999	2.83	2.96	2.83	2.92
2185	NASDAQ	SHYF	Thu, Dec 2, 1999	2.83	2.96	2.83	2.83
2184	NASDAQ	SHYF	Wed, Dec 1, 1999	2.76	2.88	2.75	2.88
2183	NASDAQ	SHYF	Tue, Nov 30, 1999	2.79	2.83	2.71	2.79
2182	NASDAQ	SHYF	Mon, Nov 29, 1999	3.02	3.04	2.71	2.83
2181	NASDAQ	SHYF	Fri, Nov 26, 1999	3.00	3.02	3.00	3.00
2180	NASDAQ	SHYF	Wed, Nov 24, 1999	2.83	2.92	2.75	2.92
2179	NASDAQ	SHYF	Tue, Nov 23, 1999	2.79	2.92	2.71	2.79
2178	NASDAQ	SHYF	Mon, Nov 22, 1999	3.17	3.17	2.71	2.71
2177	NASDAQ	SHYF	Fri, Nov 19, 1999	3.30	3.33	3.08	3.08
2176	NASDAQ	SHYF	Thu, Nov 18, 1999	3.25	3.38	3.25	3.33
2175	NASDAQ	SHYF	Wed, Nov 17, 1999	3.42	3.42	3.33	3.33
2174	NASDAQ	SHYF	Tue, Nov 16, 1999	3.44	3.44	3.33	3.33
2173	NASDAQ	SHYF	Mon, Nov 15, 1999	3.63	3.67	3.38	3.42
2172	NASDAQ	SHYF	Fri, Nov 12, 1999	3.42	3.58	3.33	3.50
2171	NASDAQ	SHYF	Thu, Nov 11, 1999	2.79	3.25	2.77	3.25
2170	NASDAQ	SHYF	Wed, Nov 10, 1999	2.65	2.75	2.65	2.69
2169	NASDAQ	SHYF	Tue, Nov 9, 1999	2.71	2.71	2.63	2.67
2168	NASDAQ	SHYF	Mon, Nov 8, 1999	2.52	2.71	2.50	2.58
2167	NASDAQ	SHYF	Fri, Nov 5, 1999	2.58	2.63	2.52	2.52
2166	NASDAQ	SHYF	Thu, Nov 4, 1999	2.63	2.67	2.58	2.63
2165	NASDAQ	SHYF	Wed, Nov 3, 1999	2.75	2.75	2.50	2.67
2164	NASDAQ	SHYF	Tue, Nov 2, 1999	2.75	2.79	2.71	2.71
2163	NASDAQ	SHYF	Mon, Nov 1, 1999	2.90	2.92	2.71	2.79
2162	NASDAQ	SHYF	Fri, Oct 29, 1999	2.96	3.00	2.75	2.92
2161	NASDAQ	SHYF	Thu, Oct 28, 1999	2.96	3.04	2.92	2.98
2160	NASDAQ	SHYF	Wed, Oct 27, 1999	2.92	3.00	2.92	2.96
2159	NASDAQ	SHYF	Tue, Oct 26, 1999	2.92	3.00	2.88	3.00
2158	NASDAQ	SHYF	Mon, Oct 25, 1999	2.96	3.00	2.92	2.92
2157	NASDAQ	SHYF	Fri, Oct 22, 1999	2.94	3.00	2.75	2.96
2156	NASDAQ	SHYF	Thu, Oct 21, 1999	2.92	2.96	2.92	2.94
2155	NASDAQ	SHYF	Wed, Oct 20, 1999	2.96	2.98	2.92	2.96
2154	NASDAQ	SHYF	Tue, Oct 19, 1999	2.88	3.13	2.88	3.00
2153	NASDAQ	SHYF	Mon, Oct 18, 1999	2.96	2.96	2.83	2.96
2152	NASDAQ	SHYF	Fri, Oct 15, 1999	3.00	3.08	2.92	3.00
2151	NASDAQ	SHYF	Thu, Oct 14, 1999	3.08	3.08	3.00	3.00
2150	NASDAQ	SHYF	Wed, Oct 13, 1999	3.38	3.38	3.25	3.29
2149	NASDAQ	SHYF	Tue, Oct 12, 1999	3.00	3.33	2.92	3.33
2148	NASDAQ	SHYF	Mon, Oct 11, 1999	2.92	3.00	2.92	2.96
2147	NASDAQ	SHYF	Fri, Oct 8, 1999	3.06	3.13	2.96	3.10
2146	NASDAQ	SHYF	Thu, Oct 7, 1999	2.67	3.50	2.67	3.13
2145	NASDAQ	SHYF	Wed, Oct 6, 1999	3.50	3.50	3.33	3.44
2144	NASDAQ	SHYF	Tue, Oct 5, 1999	3.40	3.44	3.38	3.44
2143	NASDAQ	SHYF	Mon, Oct 4, 1999	3.46	3.48	3.38	3.40
2142	NASDAQ	SHYF	Fri, Oct 1, 1999	3.44	3.54	3.38	3.50
2141	NASDAQ	SHYF	Thu, Sep 30, 1999	3.38	3.50	3.38	3.38
2140	NASDAQ	SHYF	Wed, Sep 29, 1999	3.38	3.50	3.33	3.40
2139	NASDAQ	SHYF	Tue, Sep 28, 1999	3.38	3.44	3.38	3.38
2138	NASDAQ	SHYF	Mon, Sep 27, 1999	3.42	3.50	3.38	3.42
2137	NASDAQ	SHYF	Fri, Sep 24, 1999	3.42	3.42	3.38	3.38
2136	NASDAQ	SHYF	Thu, Sep 23, 1999	3.46	3.50	3.42	3.46
2135	NASDAQ	SHYF	Wed, Sep 22, 1999	3.46	3.50	3.42	3.46
2134	NASDAQ	SHYF	Tue, Sep 21, 1999	3.46	3.50	3.42	3.46
2133	NASDAQ	SHYF	Mon, Sep 20, 1999	3.50	3.54	3.46	3.50
2132	NASDAQ	SHYF	Fri, Sep 17, 1999	3.42	3.50	3.35	3.42
2131	NASDAQ	SHYF	Thu, Sep 16, 1999	3.42	3.54	3.33	3.42
2130	NASDAQ	SHYF	Wed, Sep 15, 1999	3.50	3.54	3.42	3.54
2129	NASDAQ	SHYF	Tue, Sep 14, 1999	3.46	3.54	3.42	3.50
2128	NASDAQ	SHYF	Mon, Sep 13, 1999	3.58	3.58	3.25	3.50
2127	NASDAQ	SHYF	Fri, Sep 10, 1999	3.67	3.71	3.58	3.58
2126	NASDAQ	SHYF	Thu, Sep 9, 1999	3.67	3.71	3.63	3.63
2125	NASDAQ	SHYF	Wed, Sep 8, 1999	3.79	3.83	3.58	3.67
2124	NASDAQ	SHYF	Tue, Sep 7, 1999	3.88	3.88	3.79	3.79
2123	NASDAQ	SHYF	Fri, Sep 3, 1999	3.96	3.96	3.83	3.83
2122	NASDAQ	SHYF	Thu, Sep 2, 1999	3.92	4.00	3.88	3.92
2121	NASDAQ	SHYF	Wed, Sep 1, 1999	3.98	4.00	3.92	4.00
2120	NASDAQ	SHYF	Tue, Aug 31, 1999	3.92	4.00	3.83	3.92
2119	NASDAQ	SHYF	Mon, Aug 30, 1999	4.00	4.08	3.96	4.08
2118	NASDAQ	SHYF	Fri, Aug 27, 1999	4.02	4.04	4.00	4.04
2117	NASDAQ	SHYF	Thu, Aug 26, 1999	4.13	4.13	4.00	4.08
2116	NASDAQ	SHYF	Wed, Aug 25, 1999	4.17	4.17	4.00	4.00
2115	NASDAQ	SHYF	Tue, Aug 24, 1999	4.13	4.25	4.08	4.08
2114	NASDAQ	SHYF	Mon, Aug 23, 1999	4.21	4.25	4.00	4.06
2113	NASDAQ	SHYF	Fri, Aug 20, 1999	4.21	4.21	4.13	4.17
2112	NASDAQ	SHYF	Thu, Aug 19, 1999	4.31	4.33	4.25	4.29
2111	NASDAQ	SHYF	Wed, Aug 18, 1999	4.33	4.38	4.25	4.25
2110	NASDAQ	SHYF	Tue, Aug 17, 1999	4.17	4.33	4.17	4.29
2109	NASDAQ	SHYF	Mon, Aug 16, 1999	4.08	4.17	4.08	4.13
2108	NASDAQ	SHYF	Fri, Aug 13, 1999	3.96	4.08	3.96	4.08
2107	NASDAQ	SHYF	Thu, Aug 12, 1999	4.02	4.02	3.96	4.00
2106	NASDAQ	SHYF	Wed, Aug 11, 1999	4.00	4.00	3.96	3.96
2105	NASDAQ	SHYF	Tue, Aug 10, 1999	4.04	4.04	3.92	4.00
2104	NASDAQ	SHYF	Mon, Aug 9, 1999	3.92	4.08	3.92	4.08
2103	NASDAQ	SHYF	Fri, Aug 6, 1999	3.96	4.00	3.92	3.92
2102	NASDAQ	SHYF	Thu, Aug 5, 1999	4.00	4.00	3.92	3.98
2101	NASDAQ	SHYF	Wed, Aug 4, 1999	3.98	4.00	3.92	4.00
2100	NASDAQ	SHYF	Tue, Aug 3, 1999	4.02	4.04	3.88	4.00
2099	NASDAQ	SHYF	Mon, Aug 2, 1999	4.08	4.25	4.04	4.08
2098	NASDAQ	SHYF	Fri, Jul 30, 1999	4.10	4.17	4.04	4.17
2097	NASDAQ	SHYF	Thu, Jul 29, 1999	4.04	4.17	3.88	4.08
2096	NASDAQ	SHYF	Wed, Jul 28, 1999	3.88	4.00	3.79	3.88
2095	NASDAQ	SHYF	Tue, Jul 27, 1999	4.08	4.08	3.96	4.00
2094	NASDAQ	SHYF	Mon, Jul 26, 1999	4.04	4.04	3.92	3.96
2093	NASDAQ	SHYF	Fri, Jul 23, 1999	4.13	4.17	3.83	3.83
2092	NASDAQ	SHYF	Thu, Jul 22, 1999	4.00	4.17	4.00	4.08
2091	NASDAQ	SHYF	Wed, Jul 21, 1999	4.00	4.15	3.83	4.00
2090	NASDAQ	SHYF	Tue, Jul 20, 1999	3.88	4.00	3.83	4.00
2089	NASDAQ	SHYF	Mon, Jul 19, 1999	3.83	3.98	3.67	3.88
2088	NASDAQ	SHYF	Fri, Jul 16, 1999	3.81	3.88	3.67	3.75
2087	NASDAQ	SHYF	Thu, Jul 15, 1999	3.90	3.92	3.75	3.75
2086	NASDAQ	SHYF	Wed, Jul 14, 1999	3.82	3.83	3.65	3.75
2085	NASDAQ	SHYF	Tue, Jul 13, 1999	3.73	3.83	3.67	3.71
2084	NASDAQ	SHYF	Mon, Jul 12, 1999	3.58	3.75	3.58	3.75
2083	NASDAQ	SHYF	Fri, Jul 9, 1999	3.79	3.79	3.58	3.67
2082	NASDAQ	SHYF	Thu, Jul 8, 1999	3.83	3.88	3.75	3.81
2081	NASDAQ	SHYF	Wed, Jul 7, 1999	3.50	3.83	3.50	3.75
2080	NASDAQ	SHYF	Tue, Jul 6, 1999	3.71	3.75	3.58	3.58
2079	NASDAQ	SHYF	Fri, Jul 2, 1999	3.71	3.75	3.58	3.67
2078	NASDAQ	SHYF	Thu, Jul 1, 1999	3.88	4.00	3.67	3.67
2077	NASDAQ	SHYF	Wed, Jun 30, 1999	3.83	3.83	3.79	3.83
2076	NASDAQ	SHYF	Tue, Jun 29, 1999	3.85	4.00	3.50	3.92
2075	NASDAQ	SHYF	Mon, Jun 28, 1999	4.13	4.17	4.04	4.04
2074	NASDAQ	SHYF	Fri, Jun 25, 1999	4.00	4.17	4.00	4.08
2073	NASDAQ	SHYF	Thu, Jun 24, 1999	4.27	4.27	4.00	4.17
2072	NASDAQ	SHYF	Wed, Jun 23, 1999	4.05	4.27	3.92	4.27
2071	NASDAQ	SHYF	Tue, Jun 22, 1999	4.04	4.13	3.96	4.13
2070	NASDAQ	SHYF	Mon, Jun 21, 1999	4.00	4.08	4.00	4.08
2069	NASDAQ	SHYF	Fri, Jun 18, 1999	3.83	4.02	3.83	4.00
2068	NASDAQ	SHYF	Thu, Jun 17, 1999	3.67	4.04	3.67	3.92
2067	NASDAQ	SHYF	Wed, Jun 16, 1999	3.46	3.67	3.42	3.58
2066	NASDAQ	SHYF	Tue, Jun 15, 1999	3.50	3.54	3.33	3.33
2065	NASDAQ	SHYF	Mon, Jun 14, 1999	3.58	3.58	3.42	3.42
2064	NASDAQ	SHYF	Fri, Jun 11, 1999	3.50	3.59	3.50	3.59
2063	NASDAQ	SHYF	Thu, Jun 10, 1999	3.58	3.58	3.50	3.50
2062	NASDAQ	SHYF	Wed, Jun 9, 1999	3.54	3.67	3.54	3.67
2061	NASDAQ	SHYF	Tue, Jun 8, 1999	3.46	3.58	3.42	3.54
2060	NASDAQ	SHYF	Mon, Jun 7, 1999	3.67	3.67	3.42	3.42
2059	NASDAQ	SHYF	Fri, Jun 4, 1999	3.83	3.83	3.50	3.58
2058	NASDAQ	SHYF	Thu, Jun 3, 1999	4.00	4.00	3.83	3.83
2057	NASDAQ	SHYF	Wed, Jun 2, 1999	3.92	3.92	3.83	3.92
2056	NASDAQ	SHYF	Tue, Jun 1, 1999	3.92	3.92	3.88	3.92
2055	NASDAQ	SHYF	Fri, May 28, 1999	3.92	3.92	3.83	3.83
2054	NASDAQ	SHYF	Thu, May 27, 1999	3.83	3.92	3.83	3.92
2053	NASDAQ	SHYF	Wed, May 26, 1999	3.88	3.88	3.83	3.83
2052	NASDAQ	SHYF	Tue, May 25, 1999	4.04	4.04	3.92	3.92
2051	NASDAQ	SHYF	Mon, May 24, 1999	3.83	4.08	3.79	4.00
2050	NASDAQ	SHYF	Fri, May 21, 1999	3.80	3.96	3.79	3.92
2049	NASDAQ	SHYF	Thu, May 20, 1999	3.75	3.75	3.54	3.67
2048	NASDAQ	SHYF	Wed, May 19, 1999	3.50	3.71	3.50	3.67
2047	NASDAQ	SHYF	Tue, May 18, 1999	3.50	3.50	3.46	3.50
2046	NASDAQ	SHYF	Mon, May 17, 1999	3.50	3.54	3.33	3.48
2045	NASDAQ	SHYF	Fri, May 14, 1999	3.60	3.60	3.33	3.42
2044	NASDAQ	SHYF	Thu, May 13, 1999	3.50	3.58	3.50	3.58
2043	NASDAQ	SHYF	Wed, May 12, 1999	3.54	3.60	3.38	3.50
2042	NASDAQ	SHYF	Tue, May 11, 1999	3.50	3.50	3.42	3.50
2041	NASDAQ	SHYF	Mon, May 10, 1999	3.63	3.63	3.25	3.50
2040	NASDAQ	SHYF	Fri, May 7, 1999	3.60	3.63	3.48	3.48
2039	NASDAQ	SHYF	Thu, May 6, 1999	3.75	3.75	3.58	3.60
2038	NASDAQ	SHYF	Wed, May 5, 1999	3.67	3.75	3.67	3.75
2037	NASDAQ	SHYF	Tue, May 4, 1999	3.75	3.83	3.67	3.67
2036	NASDAQ	SHYF	Mon, May 3, 1999	3.67	3.79	3.67	3.79
2035	NASDAQ	SHYF	Fri, Apr 30, 1999	3.92	3.94	3.67	3.67
2034	NASDAQ	SHYF	Thu, Apr 29, 1999	4.00	4.25	3.92	3.94
2033	NASDAQ	SHYF	Wed, Apr 28, 1999	4.00	4.08	3.92	4.00
2032	NASDAQ	SHYF	Tue, Apr 27, 1999	3.96	4.17	3.75	4.08
2031	NASDAQ	SHYF	Mon, Apr 26, 1999	3.96	4.00	3.79	3.92
2030	NASDAQ	SHYF	Fri, Apr 23, 1999	3.96	4.00	3.83	3.83
2029	NASDAQ	SHYF	Thu, Apr 22, 1999	3.92	4.00	3.75	3.88
2028	NASDAQ	SHYF	Wed, Apr 21, 1999	3.92	3.92	3.88	3.92
2027	NASDAQ	SHYF	Tue, Apr 20, 1999	4.08	4.08	3.92	3.96
2026	NASDAQ	SHYF	Mon, Apr 19, 1999	3.79	4.00	3.71	4.00
2025	NASDAQ	SHYF	Fri, Apr 16, 1999	3.73	3.96	3.73	3.96
2024	NASDAQ	SHYF	Thu, Apr 15, 1999	3.83	3.96	3.75	3.75
2023	NASDAQ	SHYF	Wed, Apr 14, 1999	3.63	3.79	3.63	3.67
2022	NASDAQ	SHYF	Tue, Apr 13, 1999	3.71	3.92	3.58	3.63
2021	NASDAQ	SHYF	Mon, Apr 12, 1999	3.75	3.88	3.63	3.75
2020	NASDAQ	SHYF	Fri, Apr 9, 1999	3.79	3.79	3.63	3.71
2019	NASDAQ	SHYF	Thu, Apr 8, 1999	3.63	3.83	3.63	3.63
2018	NASDAQ	SHYF	Wed, Apr 7, 1999	3.92	3.92	3.63	3.67
2017	NASDAQ	SHYF	Tue, Apr 6, 1999	3.83	3.92	3.83	3.83
2016	NASDAQ	SHYF	Mon, Apr 5, 1999	3.92	4.00	3.83	3.88
2015	NASDAQ	SHYF	Thu, Apr 1, 1999	3.92	4.00	3.92	3.92
2014	NASDAQ	SHYF	Wed, Mar 31, 1999	3.96	3.98	3.79	3.92
2013	NASDAQ	SHYF	Tue, Mar 30, 1999	4.04	4.04	3.88	4.00
2012	NASDAQ	SHYF	Mon, Mar 29, 1999	4.00	4.17	3.79	4.00
2011	NASDAQ	SHYF	Fri, Mar 26, 1999	3.96	4.00	3.83	4.00
2010	NASDAQ	SHYF	Thu, Mar 25, 1999	3.96	3.96	3.79	3.92
2009	NASDAQ	SHYF	Wed, Mar 24, 1999	3.83	3.92	3.79	3.83
2008	NASDAQ	SHYF	Tue, Mar 23, 1999	3.96	4.00	3.79	3.83
2007	NASDAQ	SHYF	Mon, Mar 22, 1999	3.50	3.88	3.42	3.88
2006	NASDAQ	SHYF	Fri, Mar 19, 1999	3.25	3.46	3.21	3.38
2005	NASDAQ	SHYF	Thu, Mar 18, 1999	3.42	3.42	3.21	3.33
2004	NASDAQ	SHYF	Wed, Mar 17, 1999	3.50	3.58	3.38	3.42
2003	NASDAQ	SHYF	Tue, Mar 16, 1999	3.58	3.58	3.50	3.50
2002	NASDAQ	SHYF	Mon, Mar 15, 1999	3.50	3.58	3.50	3.54
2001	NASDAQ	SHYF	Fri, Mar 12, 1999	3.58	3.75	3.50	3.54
2000	NASDAQ	SHYF	Thu, Mar 11, 1999	3.42	3.67	3.42	3.58
1999	NASDAQ	SHYF	Wed, Mar 10, 1999	3.29	3.50	3.25	3.38
1998	NASDAQ	SHYF	Tue, Mar 9, 1999	3.33	3.33	3.17	3.21
1997	NASDAQ	SHYF	Mon, Mar 8, 1999	3.29	3.33	3.29	3.29
1996	NASDAQ	SHYF	Fri, Mar 5, 1999	3.17	3.21	3.17	3.17
1995	NASDAQ	SHYF	Thu, Mar 4, 1999	3.33	3.33	3.17	3.21
1994	NASDAQ	SHYF	Wed, Mar 3, 1999	3.29	3.33	3.13	3.13
1993	NASDAQ	SHYF	Tue, Mar 2, 1999	3.17	3.38	3.17	3.21
1992	NASDAQ	SHYF	Mon, Mar 1, 1999	3.38	3.38	3.13	3.29
1991	NASDAQ	SHYF	Fri, Feb 26, 1999	3.38	3.50	3.33	3.35
1990	NASDAQ	SHYF	Thu, Feb 25, 1999	3.38	3.42	3.29	3.38
1989	NASDAQ	SHYF	Wed, Feb 24, 1999	3.46	3.50	3.33	3.38
1988	NASDAQ	SHYF	Tue, Feb 23, 1999	3.67	3.67	3.42	3.46
1987	NASDAQ	SHYF	Mon, Feb 22, 1999	3.50	3.67	3.50	3.67
1986	NASDAQ	SHYF	Fri, Feb 19, 1999	3.25	3.54	3.25	3.50
1985	NASDAQ	SHYF	Thu, Feb 18, 1999	3.58	3.58	3.25	3.29
1984	NASDAQ	SHYF	Wed, Feb 17, 1999	3.33	3.50	3.33	3.38
1983	NASDAQ	SHYF	Tue, Feb 16, 1999	3.29	3.58	3.29	3.46
1982	NASDAQ	SHYF	Fri, Feb 12, 1999	3.42	3.42	2.71	3.08
1981	NASDAQ	SHYF	Thu, Feb 11, 1999	3.50	3.50	3.33	3.33
1980	NASDAQ	SHYF	Wed, Feb 10, 1999	3.38	3.50	3.38	3.38
1979	NASDAQ	SHYF	Tue, Feb 9, 1999	3.71	3.71	3.33	3.46
1978	NASDAQ	SHYF	Mon, Feb 8, 1999	3.71	3.71	3.67	3.67
1977	NASDAQ	SHYF	Fri, Feb 5, 1999	3.75	3.75	3.67	3.75
1976	NASDAQ	SHYF	Thu, Feb 4, 1999	3.67	3.75	3.67	3.67
1975	NASDAQ	SHYF	Wed, Feb 3, 1999	3.75	3.83	3.67	3.71
1974	NASDAQ	SHYF	Tue, Feb 2, 1999	3.75	3.88	3.71	3.83
1973	NASDAQ	SHYF	Mon, Feb 1, 1999	4.00	4.00	3.92	3.92
1972	NASDAQ	SHYF	Fri, Jan 29, 1999	3.92	4.00	3.83	4.00
1971	NASDAQ	SHYF	Thu, Jan 28, 1999	3.83	4.04	3.83	4.00
1970	NASDAQ	SHYF	Wed, Jan 27, 1999	3.92	4.04	3.75	4.00
1969	NASDAQ	SHYF	Tue, Jan 26, 1999	3.75	3.96	3.67	3.83
1968	NASDAQ	SHYF	Mon, Jan 25, 1999	3.92	3.92	3.71	3.75
1967	NASDAQ	SHYF	Fri, Jan 22, 1999	3.79	3.92	3.75	3.92
1966	NASDAQ	SHYF	Thu, Jan 21, 1999	3.83	3.92	3.83	3.88
1965	NASDAQ	SHYF	Wed, Jan 20, 1999	3.88	3.92	3.79	3.92
1964	NASDAQ	SHYF	Tue, Jan 19, 1999	3.79	3.92	3.79	3.92
1963	NASDAQ	SHYF	Fri, Jan 15, 1999	3.71	3.83	3.71	3.79
1962	NASDAQ	SHYF	Thu, Jan 14, 1999	3.79	3.88	3.79	3.79
1961	NASDAQ	SHYF	Wed, Jan 13, 1999	3.79	3.92	3.67	3.75
1960	NASDAQ	SHYF	Tue, Jan 12, 1999	3.83	3.88	3.83	3.88
1959	NASDAQ	SHYF	Mon, Jan 11, 1999	4.00	4.00	3.83	3.88
1958	NASDAQ	SHYF	Fri, Jan 8, 1999	3.83	4.04	3.83	4.00
1957	NASDAQ	SHYF	Thu, Jan 7, 1999	3.92	4.04	3.92	3.92
1956	NASDAQ	SHYF	Wed, Jan 6, 1999	3.88	4.21	3.88	4.17
1955	NASDAQ	SHYF	Tue, Jan 5, 1999	3.96	3.96	3.83	3.83
1954	NASDAQ	SHYF	Mon, Jan 4, 1999	3.83	3.96	3.79	3.83
1953	NASDAQ	SHYF	Thu, Dec 31, 1998	3.96	4.08	3.67	3.83
1952	NASDAQ	SHYF	Wed, Dec 30, 1998	3.96	4.08	3.96	3.98
1951	NASDAQ	SHYF	Tue, Dec 29, 1998	4.00	4.08	3.92	3.96
1950	NASDAQ	SHYF	Mon, Dec 28, 1998	4.17	4.25	3.92	3.92
1949	NASDAQ	SHYF	Thu, Dec 24, 1998	3.83	4.25	3.83	4.25
1948	NASDAQ	SHYF	Wed, Dec 23, 1998	4.17	4.25	3.88	3.88
1947	NASDAQ	SHYF	Tue, Dec 22, 1998	4.17	4.25	4.08	4.25
1946	NASDAQ	SHYF	Mon, Dec 21, 1998	4.17	4.42	4.17	4.21
1945	NASDAQ	SHYF	Fri, Dec 18, 1998	4.33	4.42	4.17	4.29
1944	NASDAQ	SHYF	Thu, Dec 17, 1998	4.33	4.46	4.08	4.33
1943	NASDAQ	SHYF	Wed, Dec 16, 1998	4.25	4.42	4.25	4.33
1942	NASDAQ	SHYF	Tue, Dec 15, 1998	4.17	4.42	4.08	4.29
1941	NASDAQ	SHYF	Mon, Dec 14, 1998	4.50	4.50	4.13	4.17
1940	NASDAQ	SHYF	Fri, Dec 11, 1998	4.33	4.54	4.17	4.42
1939	NASDAQ	SHYF	Thu, Dec 10, 1998	4.29	4.33	4.17	4.29
1938	NASDAQ	SHYF	Wed, Dec 9, 1998	4.17	4.46	4.17	4.25
1937	NASDAQ	SHYF	Tue, Dec 8, 1998	4.00	4.33	4.00	4.21
1936	NASDAQ	SHYF	Mon, Dec 7, 1998	4.17	4.23	4.00	4.00
1935	NASDAQ	SHYF	Fri, Dec 4, 1998	4.08	4.17	4.04	4.13
1934	NASDAQ	SHYF	Thu, Dec 3, 1998	4.25	4.25	4.00	4.08
1933	NASDAQ	SHYF	Wed, Dec 2, 1998	4.29	4.33	4.13	4.25
1932	NASDAQ	SHYF	Tue, Dec 1, 1998	4.25	4.38	4.13	4.29
1931	NASDAQ	SHYF	Mon, Nov 30, 1998	4.08	4.25	4.08	4.25
1930	NASDAQ	SHYF	Fri, Nov 27, 1998	4.08	4.25	4.08	4.17
1929	NASDAQ	SHYF	Wed, Nov 25, 1998	4.17	4.17	4.08	4.08
1928	NASDAQ	SHYF	Tue, Nov 24, 1998	4.17	4.21	4.08	4.13
1927	NASDAQ	SHYF	Mon, Nov 23, 1998	4.38	4.42	4.29	4.42
1926	NASDAQ	SHYF	Fri, Nov 20, 1998	4.25	4.38	4.25	4.29
1925	NASDAQ	SHYF	Thu, Nov 19, 1998	4.27	4.33	4.13	4.31
1924	NASDAQ	SHYF	Wed, Nov 18, 1998	4.13	4.33	4.13	4.29
1923	NASDAQ	SHYF	Tue, Nov 17, 1998	4.08	4.17	4.08	4.17
1922	NASDAQ	SHYF	Mon, Nov 16, 1998	4.08	4.17	4.08	4.17
1921	NASDAQ	SHYF	Fri, Nov 13, 1998	4.25	4.25	4.08	4.13
1920	NASDAQ	SHYF	Thu, Nov 12, 1998	4.04	4.21	4.04	4.21
1919	NASDAQ	SHYF	Wed, Nov 11, 1998	4.17	4.25	4.04	4.08
1918	NASDAQ	SHYF	Tue, Nov 10, 1998	4.17	4.17	4.00	4.17
1917	NASDAQ	SHYF	Mon, Nov 9, 1998	4.25	4.29	4.08	4.08
1916	NASDAQ	SHYF	Fri, Nov 6, 1998	4.21	4.33	4.21	4.25
1915	NASDAQ	SHYF	Thu, Nov 5, 1998	4.00	4.25	4.00	4.25
1914	NASDAQ	SHYF	Wed, Nov 4, 1998	4.17	4.17	4.00	4.17
1913	NASDAQ	SHYF	Tue, Nov 3, 1998	4.29	4.29	4.08	4.25
1912	NASDAQ	SHYF	Mon, Nov 2, 1998	4.29	4.33	4.21	4.33
1911	NASDAQ	SHYF	Fri, Oct 30, 1998	4.54	4.58	4.25	4.29
1910	NASDAQ	SHYF	Thu, Oct 29, 1998	4.67	4.67	4.29	4.50
1909	NASDAQ	SHYF	Wed, Oct 28, 1998	3.83	4.67	3.83	4.58
1908	NASDAQ	SHYF	Tue, Oct 27, 1998	3.58	3.83	3.46	3.58
1907	NASDAQ	SHYF	Mon, Oct 26, 1998	3.58	3.58	3.46	3.50
1906	NASDAQ	SHYF	Fri, Oct 23, 1998	3.50	3.58	3.38	3.46
1905	NASDAQ	SHYF	Thu, Oct 22, 1998	3.29	3.63	3.29	3.46
1904	NASDAQ	SHYF	Wed, Oct 21, 1998	3.08	3.29	2.96	3.29
1903	NASDAQ	SHYF	Tue, Oct 20, 1998	2.92	3.08	2.67	3.00
1902	NASDAQ	SHYF	Mon, Oct 19, 1998	3.02	3.13	2.94	2.96
1901	NASDAQ	SHYF	Fri, Oct 16, 1998	3.17	3.21	3.04	3.13
1900	NASDAQ	SHYF	Thu, Oct 15, 1998	3.08	3.17	3.00	3.17
1899	NASDAQ	SHYF	Wed, Oct 14, 1998	3.17	3.25	3.08	3.08
1898	NASDAQ	SHYF	Tue, Oct 13, 1998	3.33	3.33	3.17	3.17
1897	NASDAQ	SHYF	Mon, Oct 12, 1998	3.21	3.33	3.17	3.25
1896	NASDAQ	SHYF	Fri, Oct 9, 1998	3.08	3.29	3.08	3.25
1895	NASDAQ	SHYF	Thu, Oct 8, 1998	3.17	3.17	3.00	3.17
1894	NASDAQ	SHYF	Wed, Oct 7, 1998	3.42	3.58	3.33	3.33
1893	NASDAQ	SHYF	Tue, Oct 6, 1998	3.42	3.50	3.33	3.50
1892	NASDAQ	SHYF	Mon, Oct 5, 1998	3.33	3.50	3.33	3.33
1891	NASDAQ	SHYF	Fri, Oct 2, 1998	3.25	3.40	3.13	3.40
1890	NASDAQ	SHYF	Thu, Oct 1, 1998	3.29	3.29	3.13	3.21
1889	NASDAQ	SHYF	Wed, Sep 30, 1998	3.42	3.42	3.08	3.29
1888	NASDAQ	SHYF	Tue, Sep 29, 1998	3.38	3.38	3.38	3.38
1887	NASDAQ	SHYF	Mon, Sep 28, 1998	3.46	3.83	3.38	3.38
1886	NASDAQ	SHYF	Fri, Sep 25, 1998	3.25	3.58	2.96	3.42
1885	NASDAQ	SHYF	Thu, Sep 24, 1998	3.21	3.25	3.08	3.17
1884	NASDAQ	SHYF	Wed, Sep 23, 1998	3.17	3.25	3.17	3.23
1883	NASDAQ	SHYF	Tue, Sep 22, 1998	3.25	3.33	3.08	3.13
1882	NASDAQ	SHYF	Mon, Sep 21, 1998	3.04	3.25	3.04	3.25
1881	NASDAQ	SHYF	Fri, Sep 18, 1998	3.25	3.33	3.17	3.33
1880	NASDAQ	SHYF	Thu, Sep 17, 1998	3.17	3.29	3.08	3.25
1879	NASDAQ	SHYF	Wed, Sep 16, 1998	3.38	3.38	3.17	3.25
1878	NASDAQ	SHYF	Tue, Sep 15, 1998	3.54	3.58	3.42	3.42
1877	NASDAQ	SHYF	Mon, Sep 14, 1998	3.42	3.58	3.42	3.58
1876	NASDAQ	SHYF	Fri, Sep 11, 1998	3.42	3.42	3.42	3.42
1875	NASDAQ	SHYF	Thu, Sep 10, 1998	3.38	3.42	3.38	3.38
1874	NASDAQ	SHYF	Wed, Sep 9, 1998	3.42	3.46	3.38	3.38
1873	NASDAQ	SHYF	Tue, Sep 8, 1998	3.33	3.50	3.33	3.42
1872	NASDAQ	SHYF	Fri, Sep 4, 1998	3.29	3.54	3.29	3.33
1871	NASDAQ	SHYF	Thu, Sep 3, 1998	3.54	3.63	3.29	3.29
1870	NASDAQ	SHYF	Wed, Sep 2, 1998	3.38	3.63	3.33	3.54
1869	NASDAQ	SHYF	Tue, Sep 1, 1998	3.33	3.50	3.25	3.38
1868	NASDAQ	SHYF	Mon, Aug 31, 1998	3.58	3.67	3.33	3.46
1867	NASDAQ	SHYF	Fri, Aug 28, 1998	3.58	3.67	3.58	3.67
1866	NASDAQ	SHYF	Thu, Aug 27, 1998	3.67	3.83	3.25	3.58
1865	NASDAQ	SHYF	Wed, Aug 26, 1998	3.75	3.92	3.75	3.83
1864	NASDAQ	SHYF	Tue, Aug 25, 1998	3.83	4.00	3.83	3.96
1863	NASDAQ	SHYF	Mon, Aug 24, 1998	3.92	3.96	3.67	3.83
1862	NASDAQ	SHYF	Fri, Aug 21, 1998	3.88	4.00	3.63	3.83
1861	NASDAQ	SHYF	Thu, Aug 20, 1998	4.00	4.17	4.00	4.00
1860	NASDAQ	SHYF	Wed, Aug 19, 1998	3.92	4.13	3.92	4.00
1859	NASDAQ	SHYF	Tue, Aug 18, 1998	3.92	4.00	3.88	4.00
1858	NASDAQ	SHYF	Mon, Aug 17, 1998	4.00	4.00	3.83	3.83
1857	NASDAQ	SHYF	Fri, Aug 14, 1998	4.17	4.17	4.00	4.00
1856	NASDAQ	SHYF	Thu, Aug 13, 1998	4.13	4.13	4.00	4.08
1855	NASDAQ	SHYF	Wed, Aug 12, 1998	4.00	4.25	4.00	4.13
1854	NASDAQ	SHYF	Tue, Aug 11, 1998	4.00	4.17	3.83	4.04
1853	NASDAQ	SHYF	Mon, Aug 10, 1998	4.21	4.33	4.13	4.13
1852	NASDAQ	SHYF	Fri, Aug 7, 1998	3.92	4.33	3.88	4.33
1851	NASDAQ	SHYF	Thu, Aug 6, 1998	3.83	3.92	3.79	3.88
1850	NASDAQ	SHYF	Wed, Aug 5, 1998	3.92	3.92	3.75	3.88
1849	NASDAQ	SHYF	Tue, Aug 4, 1998	3.79	3.83	3.75	3.79
1848	NASDAQ	SHYF	Mon, Aug 3, 1998	3.58	3.83	3.58	3.75
1847	NASDAQ	SHYF	Fri, Jul 31, 1998	3.83	3.92	3.58	3.58
1846	NASDAQ	SHYF	Thu, Jul 30, 1998	3.88	4.00	3.83	3.92
1845	NASDAQ	SHYF	Wed, Jul 29, 1998	4.00	4.00	3.88	4.00
1844	NASDAQ	SHYF	Tue, Jul 28, 1998	4.17	4.19	3.67	3.83
1843	NASDAQ	SHYF	Mon, Jul 27, 1998	4.00	4.08	3.92	4.08
1842	NASDAQ	SHYF	Fri, Jul 24, 1998	4.33	4.33	4.04	4.13
1841	NASDAQ	SHYF	Thu, Jul 23, 1998	4.42	4.50	4.33	4.33
1840	NASDAQ	SHYF	Wed, Jul 22, 1998	4.54	4.58	4.42	4.42
1839	NASDAQ	SHYF	Tue, Jul 21, 1998	4.58	4.63	4.58	4.58
1838	NASDAQ	SHYF	Mon, Jul 20, 1998	4.63	4.67	4.58	4.67
1837	NASDAQ	SHYF	Fri, Jul 17, 1998	4.63	4.67	4.63	4.63
1836	NASDAQ	SHYF	Thu, Jul 16, 1998	4.63	4.67	4.63	4.65
1835	NASDAQ	SHYF	Wed, Jul 15, 1998	4.67	4.71	4.63	4.63
1834	NASDAQ	SHYF	Tue, Jul 14, 1998	4.75	4.92	4.67	4.67
1833	NASDAQ	SHYF	Mon, Jul 13, 1998	4.67	4.83	4.67	4.83
1832	NASDAQ	SHYF	Fri, Jul 10, 1998	4.67	4.88	4.67	4.67
1831	NASDAQ	SHYF	Thu, Jul 9, 1998	4.67	4.83	4.67	4.83
1830	NASDAQ	SHYF	Wed, Jul 8, 1998	4.67	4.83	4.67	4.67
1829	NASDAQ	SHYF	Tue, Jul 7, 1998	4.67	4.75	4.58	4.67
1828	NASDAQ	SHYF	Mon, Jul 6, 1998	4.71	4.83	4.67	4.67
1827	NASDAQ	SHYF	Thu, Jul 2, 1998	4.71	4.83	4.71	4.71
1826	NASDAQ	SHYF	Wed, Jul 1, 1998	4.67	4.83	4.67	4.71
1825	NASDAQ	SHYF	Tue, Jun 30, 1998	4.67	4.75	4.67	4.75
1824	NASDAQ	SHYF	Mon, Jun 29, 1998	4.83	4.83	4.71	4.71
1823	NASDAQ	SHYF	Fri, Jun 26, 1998	4.75	4.79	4.71	4.73
1822	NASDAQ	SHYF	Thu, Jun 25, 1998	4.75	4.83	4.75	4.79
1821	NASDAQ	SHYF	Wed, Jun 24, 1998	4.79	4.83	4.79	4.79
1820	NASDAQ	SHYF	Tue, Jun 23, 1998	4.79	4.83	4.79	4.79
1819	NASDAQ	SHYF	Mon, Jun 22, 1998	4.79	4.79	4.79	4.79
1818	NASDAQ	SHYF	Fri, Jun 19, 1998	4.88	4.92	4.79	4.79
1817	NASDAQ	SHYF	Thu, Jun 18, 1998	4.83	4.88	4.79	4.79
1816	NASDAQ	SHYF	Wed, Jun 17, 1998	4.92	5.00	4.83	4.83
1815	NASDAQ	SHYF	Tue, Jun 16, 1998	4.88	4.92	4.83	4.88
1814	NASDAQ	SHYF	Mon, Jun 15, 1998	4.83	4.92	4.83	4.83
1813	NASDAQ	SHYF	Fri, Jun 12, 1998	4.88	4.92	4.83	4.88
1812	NASDAQ	SHYF	Thu, Jun 11, 1998	4.88	4.92	4.83	4.88
1811	NASDAQ	SHYF	Wed, Jun 10, 1998	4.88	5.00	4.88	4.88
1810	NASDAQ	SHYF	Tue, Jun 9, 1998	4.88	4.92	4.88	4.92
1809	NASDAQ	SHYF	Mon, Jun 8, 1998	4.92	4.96	4.88	4.88
1808	NASDAQ	SHYF	Fri, Jun 5, 1998	4.92	4.96	4.92	4.92
1807	NASDAQ	SHYF	Thu, Jun 4, 1998	4.88	5.08	4.88	5.08
1806	NASDAQ	SHYF	Wed, Jun 3, 1998	5.00	5.00	4.88	4.88
1805	NASDAQ	SHYF	Tue, Jun 2, 1998	4.88	4.92	4.88	4.88
1804	NASDAQ	SHYF	Mon, Jun 1, 1998	4.88	4.92	4.83	4.88
1803	NASDAQ	SHYF	Fri, May 29, 1998	4.96	4.96	4.88	4.88
1802	NASDAQ	SHYF	Thu, May 28, 1998	4.88	5.08	4.88	5.08
1801	NASDAQ	SHYF	Wed, May 27, 1998	4.96	5.00	4.88	4.92
1800	NASDAQ	SHYF	Tue, May 26, 1998	4.96	5.08	4.96	4.96
1799	NASDAQ	SHYF	Fri, May 22, 1998	5.08	5.08	4.96	5.00
1798	NASDAQ	SHYF	Thu, May 21, 1998	5.08	5.08	4.96	5.02
1797	NASDAQ	SHYF	Wed, May 20, 1998	4.96	5.08	4.96	5.08
1796	NASDAQ	SHYF	Tue, May 19, 1998	5.17	5.17	4.96	5.08
1795	NASDAQ	SHYF	Mon, May 18, 1998	5.00	5.08	4.96	5.00
1794	NASDAQ	SHYF	Fri, May 15, 1998	5.00	5.08	4.96	4.96
1793	NASDAQ	SHYF	Thu, May 14, 1998	5.00	5.04	4.92	5.00
1792	NASDAQ	SHYF	Wed, May 13, 1998	4.92	5.04	4.92	5.04
1791	NASDAQ	SHYF	Tue, May 12, 1998	4.92	5.08	4.92	5.04
1790	NASDAQ	SHYF	Mon, May 11, 1998	5.00	5.00	4.92	4.92
1789	NASDAQ	SHYF	Fri, May 8, 1998	5.08	5.08	4.96	5.00
1788	NASDAQ	SHYF	Thu, May 7, 1998	5.17	5.17	5.00	5.00
1787	NASDAQ	SHYF	Wed, May 6, 1998	5.25	5.42	5.08	5.08
1786	NASDAQ	SHYF	Tue, May 5, 1998	4.92	5.00	4.92	5.00
1785	NASDAQ	SHYF	Mon, May 4, 1998	5.00	5.00	4.96	5.00
1784	NASDAQ	SHYF	Fri, May 1, 1998	4.96	5.04	4.96	5.04
1783	NASDAQ	SHYF	Thu, Apr 30, 1998	5.17	5.21	4.96	5.04
1782	NASDAQ	SHYF	Wed, Apr 29, 1998	5.25	5.25	5.00	5.17
1781	NASDAQ	SHYF	Tue, Apr 28, 1998	5.42	5.42	5.17	5.17
1780	NASDAQ	SHYF	Mon, Apr 27, 1998	5.04	5.29	5.04	5.19
1779	NASDAQ	SHYF	Fri, Apr 24, 1998	5.25	5.42	5.17	5.42
1778	NASDAQ	SHYF	Thu, Apr 23, 1998	5.08	5.42	5.00	5.29
1777	NASDAQ	SHYF	Wed, Apr 22, 1998	5.00	5.17	5.00	5.08
1776	NASDAQ	SHYF	Tue, Apr 21, 1998	5.00	5.08	5.00	5.00
1775	NASDAQ	SHYF	Mon, Apr 20, 1998	4.75	5.17	4.75	5.17
1774	NASDAQ	SHYF	Fri, Apr 17, 1998	4.88	5.00	4.58	4.88
1773	NASDAQ	SHYF	Thu, Apr 16, 1998	5.21	5.21	4.88	5.00
1772	NASDAQ	SHYF	Wed, Apr 15, 1998	5.13	5.33	5.13	5.25
1771	NASDAQ	SHYF	Tue, Apr 14, 1998	5.13	5.29	5.13	5.29
1770	NASDAQ	SHYF	Mon, Apr 13, 1998	5.33	5.33	5.13	5.17
1769	NASDAQ	SHYF	Thu, Apr 9, 1998	5.33	5.46	5.33	5.42
1768	NASDAQ	SHYF	Wed, Apr 8, 1998	5.29	5.42	5.17	5.42
1767	NASDAQ	SHYF	Tue, Apr 7, 1998	5.42	5.42	5.17	5.21
1766	NASDAQ	SHYF	Mon, Apr 6, 1998	5.46	5.67	5.42	5.58
1765	NASDAQ	SHYF	Fri, Apr 3, 1998	5.54	5.67	5.46	5.46
1764	NASDAQ	SHYF	Thu, Apr 2, 1998	5.38	5.67	5.38	5.58
1763	NASDAQ	SHYF	Wed, Apr 1, 1998	5.25	5.42	5.13	5.42
1762	NASDAQ	SHYF	Tue, Mar 31, 1998	5.42	5.42	5.17	5.25
1761	NASDAQ	SHYF	Mon, Mar 30, 1998	5.33	5.42	5.17	5.29
1760	NASDAQ	SHYF	Fri, Mar 27, 1998	5.75	5.75	5.38	5.42
1759	NASDAQ	SHYF	Thu, Mar 26, 1998	4.92	5.75	4.92	5.75
1758	NASDAQ	SHYF	Wed, Mar 25, 1998	4.75	4.92	4.67	4.79
1757	NASDAQ	SHYF	Tue, Mar 24, 1998	4.71	4.75	4.67	4.75
1756	NASDAQ	SHYF	Mon, Mar 23, 1998	4.75	4.92	4.58	4.71
1755	NASDAQ	SHYF	Fri, Mar 20, 1998	4.63	5.00	4.63	5.00
1754	NASDAQ	SHYF	Thu, Mar 19, 1998	4.75	4.75	4.67	4.67
1753	NASDAQ	SHYF	Wed, Mar 18, 1998	4.50	4.75	4.50	4.75
1752	NASDAQ	SHYF	Tue, Mar 17, 1998	5.00	5.04	4.67	4.67
1751	NASDAQ	SHYF	Mon, Mar 16, 1998	4.96	5.08	4.83	5.04
1750	NASDAQ	SHYF	Fri, Mar 13, 1998	5.08	5.08	4.92	4.96
1749	NASDAQ	SHYF	Thu, Mar 12, 1998	5.17	5.17	5.00	5.00
1748	NASDAQ	SHYF	Wed, Mar 11, 1998	5.21	5.21	5.00	5.08
1747	NASDAQ	SHYF	Tue, Mar 10, 1998	5.08	5.25	5.04	5.08
1746	NASDAQ	SHYF	Mon, Mar 9, 1998	5.08	5.25	5.08	5.17
1745	NASDAQ	SHYF	Fri, Mar 6, 1998	5.33	5.33	5.17	5.17
1744	NASDAQ	SHYF	Thu, Mar 5, 1998	5.29	5.33	5.17	5.29
1743	NASDAQ	SHYF	Wed, Mar 4, 1998	5.29	5.33	5.29	5.33
1742	NASDAQ	SHYF	Tue, Mar 3, 1998	5.33	5.33	5.29	5.29
1741	NASDAQ	SHYF	Mon, Mar 2, 1998	5.29	5.33	5.29	5.33
1740	NASDAQ	SHYF	Fri, Feb 27, 1998	5.42	5.46	5.29	5.33
1739	NASDAQ	SHYF	Thu, Feb 26, 1998	5.38	5.50	5.38	5.46
1738	NASDAQ	SHYF	Wed, Feb 25, 1998	5.50	5.58	5.42	5.50
1737	NASDAQ	SHYF	Tue, Feb 24, 1998	5.42	5.58	5.29	5.46
1736	NASDAQ	SHYF	Mon, Feb 23, 1998	5.46	5.83	5.33	5.33
1735	NASDAQ	SHYF	Fri, Feb 20, 1998	4.96	4.96	4.75	4.96
1734	NASDAQ	SHYF	Thu, Feb 19, 1998	4.63	5.00	4.63	4.96
1733	NASDAQ	SHYF	Wed, Feb 18, 1998	4.54	4.67	4.54	4.67
1732	NASDAQ	SHYF	Tue, Feb 17, 1998	4.54	4.67	4.54	4.63
1731	NASDAQ	SHYF	Fri, Feb 13, 1998	4.33	4.67	4.17	4.63
1730	NASDAQ	SHYF	Thu, Feb 12, 1998	4.58	4.67	4.50	4.63
1729	NASDAQ	SHYF	Wed, Feb 11, 1998	4.58	4.67	4.58	4.67
1728	NASDAQ	SHYF	Tue, Feb 10, 1998	4.67	4.67	4.58	4.58
1727	NASDAQ	SHYF	Mon, Feb 9, 1998	4.58	4.67	4.58	4.58
1726	NASDAQ	SHYF	Fri, Feb 6, 1998	4.67	4.67	4.58	4.63
1725	NASDAQ	SHYF	Thu, Feb 5, 1998	4.71	4.75	4.71	4.75
1724	NASDAQ	SHYF	Wed, Feb 4, 1998	4.67	4.79	4.67	4.71
1723	NASDAQ	SHYF	Tue, Feb 3, 1998	4.71	4.75	4.67	4.75
1722	NASDAQ	SHYF	Mon, Feb 2, 1998	4.67	4.75	4.67	4.71
1721	NASDAQ	SHYF	Fri, Jan 30, 1998	4.67	4.83	4.67	4.71
1720	NASDAQ	SHYF	Thu, Jan 29, 1998	4.75	4.79	4.67	4.75
1719	NASDAQ	SHYF	Wed, Jan 28, 1998	4.67	4.79	4.67	4.67
1718	NASDAQ	SHYF	Tue, Jan 27, 1998	4.83	4.83	4.67	4.71
1717	NASDAQ	SHYF	Mon, Jan 26, 1998	4.75	4.75	4.67	4.67
1716	NASDAQ	SHYF	Fri, Jan 23, 1998	4.63	4.67	4.63	4.63
1715	NASDAQ	SHYF	Thu, Jan 22, 1998	4.75	4.88	4.58	4.67
1714	NASDAQ	SHYF	Wed, Jan 21, 1998	4.75	4.88	4.75	4.75
1713	NASDAQ	SHYF	Tue, Jan 20, 1998	5.00	5.04	4.71	5.00
1712	NASDAQ	SHYF	Fri, Jan 16, 1998	4.58	5.00	4.58	5.00
1711	NASDAQ	SHYF	Thu, Jan 15, 1998	4.33	4.71	4.33	4.67
1710	NASDAQ	SHYF	Wed, Jan 14, 1998	4.13	4.46	4.13	4.42
1709	NASDAQ	SHYF	Tue, Jan 13, 1998	4.04	4.17	4.04	4.17
1708	NASDAQ	SHYF	Mon, Jan 12, 1998	4.00	4.17	4.00	4.13
1707	NASDAQ	SHYF	Fri, Jan 9, 1998	4.17	4.17	4.08	4.17
1706	NASDAQ	SHYF	Thu, Jan 8, 1998	4.13	4.17	4.13	4.17
1705	NASDAQ	SHYF	Wed, Jan 7, 1998	4.08	4.17	4.08	4.13
1704	NASDAQ	SHYF	Tue, Jan 6, 1998	4.08	4.13	4.08	4.13
1703	NASDAQ	SHYF	Mon, Jan 5, 1998	4.08	4.13	4.08	4.13
1702	NASDAQ	SHYF	Fri, Jan 2, 1998	4.04	4.17	4.04	4.13
1701	NASDAQ	SHYF	Wed, Dec 31, 1997	4.17	4.17	4.04	4.13
1700	NASDAQ	SHYF	Tue, Dec 30, 1997	4.08	4.13	4.08	4.13
1699	NASDAQ	SHYF	Mon, Dec 29, 1997	4.04	4.13	4.04	4.04
1698	NASDAQ	SHYF	Fri, Dec 26, 1997	4.04	4.08	4.00	4.08
1697	NASDAQ	SHYF	Wed, Dec 24, 1997	4.04	4.08	4.04	4.06
1696	NASDAQ	SHYF	Tue, Dec 23, 1997	4.04	4.08	4.04	4.04
1695	NASDAQ	SHYF	Mon, Dec 22, 1997	3.96	4.17	3.96	4.04
1694	NASDAQ	SHYF	Fri, Dec 19, 1997	3.92	4.04	3.83	3.96
1693	NASDAQ	SHYF	Thu, Dec 18, 1997	4.08	4.13	4.00	4.00
1692	NASDAQ	SHYF	Wed, Dec 17, 1997	4.00	4.08	4.00	4.08
1691	NASDAQ	SHYF	Tue, Dec 16, 1997	4.00	4.08	3.96	4.04
1690	NASDAQ	SHYF	Mon, Dec 15, 1997	3.96	4.00	3.96	4.00
1689	NASDAQ	SHYF	Fri, Dec 12, 1997	4.00	4.00	3.96	3.96
1688	NASDAQ	SHYF	Thu, Dec 11, 1997	3.92	4.08	3.88	3.96
1687	NASDAQ	SHYF	Wed, Dec 10, 1997	4.00	4.08	3.92	4.00
1686	NASDAQ	SHYF	Tue, Dec 9, 1997	4.01	4.17	4.00	4.04
1685	NASDAQ	SHYF	Mon, Dec 8, 1997	4.00	4.08	3.92	4.08
1684	NASDAQ	SHYF	Fri, Dec 5, 1997	3.92	4.00	3.88	3.92
1683	NASDAQ	SHYF	Thu, Dec 4, 1997	3.92	3.92	3.88	3.88
1682	NASDAQ	SHYF	Wed, Dec 3, 1997	3.92	3.92	3.83	3.88
1681	NASDAQ	SHYF	Tue, Dec 2, 1997	3.92	3.96	3.92	3.92
1680	NASDAQ	SHYF	Mon, Dec 1, 1997	3.75	3.96	3.75	3.92
1679	NASDAQ	SHYF	Fri, Nov 28, 1997	3.71	3.79	3.71	3.79
1678	NASDAQ	SHYF	Wed, Nov 26, 1997	3.67	3.88	3.67	3.83
1677	NASDAQ	SHYF	Tue, Nov 25, 1997	4.08	4.08	3.67	3.75
1676	NASDAQ	SHYF	Mon, Nov 24, 1997	4.04	4.08	3.83	3.88
1675	NASDAQ	SHYF	Fri, Nov 21, 1997	4.17	4.17	4.00	4.04
1674	NASDAQ	SHYF	Thu, Nov 20, 1997	4.00	4.17	4.00	4.04
1673	NASDAQ	SHYF	Wed, Nov 19, 1997	3.92	4.17	3.88	4.00
1672	NASDAQ	SHYF	Tue, Nov 18, 1997	3.83	3.96	3.83	3.92
1671	NASDAQ	SHYF	Mon, Nov 17, 1997	3.75	4.00	3.75	3.96
1670	NASDAQ	SHYF	Fri, Nov 14, 1997	4.00	4.00	3.67	3.71
1669	NASDAQ	SHYF	Thu, Nov 13, 1997	4.29	4.29	3.50	4.08
1668	NASDAQ	SHYF	Wed, Nov 12, 1997	4.33	4.46	4.33	4.33
1667	NASDAQ	SHYF	Tue, Nov 11, 1997	4.42	4.54	4.42	4.42
1666	NASDAQ	SHYF	Mon, Nov 10, 1997	4.50	4.58	4.38	4.42
1665	NASDAQ	SHYF	Fri, Nov 7, 1997	4.42	4.67	4.42	4.50
1664	NASDAQ	SHYF	Thu, Nov 6, 1997	4.42	4.58	4.42	4.46
1663	NASDAQ	SHYF	Wed, Nov 5, 1997	4.50	4.58	4.46	4.46
1662	NASDAQ	SHYF	Tue, Nov 4, 1997	4.54	4.58	4.50	4.50
1661	NASDAQ	SHYF	Mon, Nov 3, 1997	4.54	4.63	4.54	4.54
1660	NASDAQ	SHYF	Fri, Oct 31, 1997	4.67	4.67	4.54	4.63
1659	NASDAQ	SHYF	Thu, Oct 30, 1997	4.67	4.75	4.58	4.58
1658	NASDAQ	SHYF	Wed, Oct 29, 1997	4.67	4.67	4.50	4.58
1657	NASDAQ	SHYF	Tue, Oct 28, 1997	4.75	4.83	4.54	4.67
1656	NASDAQ	SHYF	Mon, Oct 27, 1997	4.79	4.83	4.75	4.75
1655	NASDAQ	SHYF	Fri, Oct 24, 1997	4.79	5.00	4.79	4.83
1654	NASDAQ	SHYF	Thu, Oct 23, 1997	4.75	4.92	4.67	4.75
1653	NASDAQ	SHYF	Wed, Oct 22, 1997	4.83	4.92	4.83	4.92
1652	NASDAQ	SHYF	Tue, Oct 21, 1997	4.83	4.92	4.83	4.83
1651	NASDAQ	SHYF	Mon, Oct 20, 1997	4.75	4.92	4.75	4.75
1650	NASDAQ	SHYF	Fri, Oct 17, 1997	4.83	4.83	4.75	4.75
1649	NASDAQ	SHYF	Thu, Oct 16, 1997	4.75	4.88	4.58	4.83
1648	NASDAQ	SHYF	Wed, Oct 15, 1997	4.67	4.67	4.58	4.58
1647	NASDAQ	SHYF	Tue, Oct 14, 1997	4.54	4.67	4.54	4.58
1646	NASDAQ	SHYF	Mon, Oct 13, 1997	4.50	4.63	4.50	4.54
1645	NASDAQ	SHYF	Fri, Oct 10, 1997	4.54	4.71	4.50	4.50
1644	NASDAQ	SHYF	Thu, Oct 9, 1997	4.67	4.67	4.54	4.54
1643	NASDAQ	SHYF	Wed, Oct 8, 1997	4.67	4.75	4.58	4.67
1642	NASDAQ	SHYF	Tue, Oct 7, 1997	4.71	4.75	4.71	4.71
1641	NASDAQ	SHYF	Mon, Oct 6, 1997	4.67	4.79	4.67	4.71
1640	NASDAQ	SHYF	Fri, Oct 3, 1997	4.83	4.83	4.58	4.71
1639	NASDAQ	SHYF	Thu, Oct 2, 1997	4.75	4.83	4.75	4.75
1638	NASDAQ	SHYF	Wed, Oct 1, 1997	4.83	4.92	4.75	4.75
1637	NASDAQ	SHYF	Tue, Sep 30, 1997	4.92	4.96	4.75	4.92
1636	NASDAQ	SHYF	Mon, Sep 29, 1997	4.92	5.00	4.88	4.92
1635	NASDAQ	SHYF	Fri, Sep 26, 1997	4.83	5.00	4.83	5.00
1634	NASDAQ	SHYF	Thu, Sep 25, 1997	4.88	5.00	4.83	4.83
1633	NASDAQ	SHYF	Wed, Sep 24, 1997	4.79	5.00	4.79	4.88
1632	NASDAQ	SHYF	Tue, Sep 23, 1997	4.71	5.00	4.71	4.92
1631	NASDAQ	SHYF	Mon, Sep 22, 1997	4.67	4.92	4.67	4.71
1630	NASDAQ	SHYF	Fri, Sep 19, 1997	4.67	4.83	4.67	4.83
1629	NASDAQ	SHYF	Thu, Sep 18, 1997	4.83	5.00	4.58	4.83
1628	NASDAQ	SHYF	Wed, Sep 17, 1997	4.88	5.00	4.83	4.83
1627	NASDAQ	SHYF	Tue, Sep 16, 1997	5.17	5.17	4.83	4.88
1626	NASDAQ	SHYF	Mon, Sep 15, 1997	5.17	5.25	5.08	5.17
1625	NASDAQ	SHYF	Fri, Sep 12, 1997	5.00	5.17	5.00	5.17
1624	NASDAQ	SHYF	Thu, Sep 11, 1997	5.08	5.17	5.00	5.08
1623	NASDAQ	SHYF	Wed, Sep 10, 1997	5.25	5.25	5.08	5.08
1622	NASDAQ	SHYF	Tue, Sep 9, 1997	5.08	5.25	5.00	5.17
1621	NASDAQ	SHYF	Mon, Sep 8, 1997	5.13	5.17	5.08	5.17
1620	NASDAQ	SHYF	Fri, Sep 5, 1997	5.25	5.25	5.08	5.08
1619	NASDAQ	SHYF	Thu, Sep 4, 1997	5.08	5.25	5.08	5.25
1618	NASDAQ	SHYF	Wed, Sep 3, 1997	5.25	5.25	5.06	5.25
1617	NASDAQ	SHYF	Tue, Sep 2, 1997	5.08	5.25	5.08	5.08
1616	NASDAQ	SHYF	Fri, Aug 29, 1997	5.17	5.25	5.08	5.08
1615	NASDAQ	SHYF	Thu, Aug 28, 1997	5.00	5.17	5.00	5.13
1614	NASDAQ	SHYF	Wed, Aug 27, 1997	5.00	5.17	5.00	5.08
1613	NASDAQ	SHYF	Tue, Aug 26, 1997	5.17	5.17	5.00	5.00
1612	NASDAQ	SHYF	Mon, Aug 25, 1997	5.08	5.25	5.00	5.08
1611	NASDAQ	SHYF	Fri, Aug 22, 1997	4.92	5.08	4.83	5.04
1610	NASDAQ	SHYF	Thu, Aug 21, 1997	5.08	5.17	5.08	5.17
1609	NASDAQ	SHYF	Wed, Aug 20, 1997	4.92	5.17	4.92	5.08
1608	NASDAQ	SHYF	Tue, Aug 19, 1997	5.08	5.17	4.92	4.92
1607	NASDAQ	SHYF	Mon, Aug 18, 1997	5.08	5.25	4.92	4.92
1606	NASDAQ	SHYF	Fri, Aug 15, 1997	5.17	5.25	5.08	5.08
1605	NASDAQ	SHYF	Thu, Aug 14, 1997	5.17	5.42	5.08	5.25
1604	NASDAQ	SHYF	Wed, Aug 13, 1997	5.17	5.42	5.17	5.42
1603	NASDAQ	SHYF	Tue, Aug 12, 1997	5.75	5.92	5.17	5.25
1602	NASDAQ	SHYF	Mon, Aug 11, 1997	5.92	5.92	5.67	5.83
1601	NASDAQ	SHYF	Fri, Aug 8, 1997	5.92	5.96	5.75	5.92
1600	NASDAQ	SHYF	Thu, Aug 7, 1997	5.88	6.00	5.88	6.00
1599	NASDAQ	SHYF	Wed, Aug 6, 1997	5.88	6.04	5.83	6.00
1598	NASDAQ	SHYF	Tue, Aug 5, 1997	5.83	6.08	5.83	5.92
1597	NASDAQ	SHYF	Mon, Aug 4, 1997	5.92	6.08	5.79	6.08
1596	NASDAQ	SHYF	Fri, Aug 1, 1997	5.83	5.92	5.67	5.83
1595	NASDAQ	SHYF	Thu, Jul 31, 1997	5.79	6.00	5.79	5.92
1594	NASDAQ	SHYF	Wed, Jul 30, 1997	6.00	6.00	5.79	6.00
1593	NASDAQ	SHYF	Tue, Jul 29, 1997	5.75	5.96	5.75	5.96
1592	NASDAQ	SHYF	Mon, Jul 28, 1997	6.33	6.33	5.79	5.79
1591	NASDAQ	SHYF	Fri, Jul 25, 1997	5.83	6.42	5.83	6.38
1590	NASDAQ	SHYF	Thu, Jul 24, 1997	5.50	6.00	5.42	5.92
1589	NASDAQ	SHYF	Wed, Jul 23, 1997	5.25	5.42	5.25	5.25
1588	NASDAQ	SHYF	Tue, Jul 22, 1997	5.17	5.42	5.17	5.25
1587	NASDAQ	SHYF	Mon, Jul 21, 1997	5.25	5.33	5.17	5.33
1586	NASDAQ	SHYF	Fri, Jul 18, 1997	5.25	5.42	5.17	5.25
1585	NASDAQ	SHYF	Thu, Jul 17, 1997	5.42	5.42	5.25	5.25
1584	NASDAQ	SHYF	Wed, Jul 16, 1997	5.25	5.42	5.25	5.25
1583	NASDAQ	SHYF	Tue, Jul 15, 1997	5.33	5.50	5.25	5.25
1582	NASDAQ	SHYF	Mon, Jul 14, 1997	5.33	5.50	5.33	5.33
1581	NASDAQ	SHYF	Fri, Jul 11, 1997	5.33	5.50	5.33	5.33
1580	NASDAQ	SHYF	Thu, Jul 10, 1997	5.33	5.50	5.33	5.42
1579	NASDAQ	SHYF	Wed, Jul 9, 1997	5.50	5.58	5.33	5.42
1578	NASDAQ	SHYF	Tue, Jul 8, 1997	5.17	5.50	5.17	5.50
1577	NASDAQ	SHYF	Mon, Jul 7, 1997	5.17	5.17	5.17	5.17
1576	NASDAQ	SHYF	Thu, Jul 3, 1997	5.17	5.33	5.17	5.29
1575	NASDAQ	SHYF	Wed, Jul 2, 1997	5.08	5.25	5.08	5.17
1574	NASDAQ	SHYF	Tue, Jul 1, 1997	5.13	5.17	5.08	5.17
1573	NASDAQ	SHYF	Mon, Jun 30, 1997	5.08	5.17	5.08	5.17
1572	NASDAQ	SHYF	Fri, Jun 27, 1997	5.08	5.25	5.08	5.17
1571	NASDAQ	SHYF	Thu, Jun 26, 1997	5.17	5.29	5.17	5.25
1570	NASDAQ	SHYF	Wed, Jun 25, 1997	5.17	5.33	5.17	5.25
1569	NASDAQ	SHYF	Tue, Jun 24, 1997	5.17	5.33	5.17	5.33
1568	NASDAQ	SHYF	Mon, Jun 23, 1997	5.25	5.33	5.25	5.25
1567	NASDAQ	SHYF	Fri, Jun 20, 1997	5.08	5.33	5.00	5.29
1566	NASDAQ	SHYF	Thu, Jun 19, 1997	5.00	5.17	5.00	5.08
1565	NASDAQ	SHYF	Wed, Jun 18, 1997	5.00	5.17	5.00	5.00
1564	NASDAQ	SHYF	Tue, Jun 17, 1997	5.17	5.17	5.00	5.08
1563	NASDAQ	SHYF	Mon, Jun 16, 1997	5.00	5.17	5.00	5.17
1562	NASDAQ	SHYF	Fri, Jun 13, 1997	5.17	5.17	5.00	5.00
1561	NASDAQ	SHYF	Thu, Jun 12, 1997	5.08	5.17	5.00	5.17
1560	NASDAQ	SHYF	Wed, Jun 11, 1997	5.00	5.17	5.00	5.08
1559	NASDAQ	SHYF	Tue, Jun 10, 1997	5.00	5.17	4.92	5.08
1558	NASDAQ	SHYF	Mon, Jun 9, 1997	5.00	5.25	5.00	5.00
1557	NASDAQ	SHYF	Fri, Jun 6, 1997	5.17	5.25	5.00	5.17
1556	NASDAQ	SHYF	Thu, Jun 5, 1997	5.17	5.25	5.00	5.25
1555	NASDAQ	SHYF	Wed, Jun 4, 1997	5.00	5.17	5.00	5.13
1554	NASDAQ	SHYF	Tue, Jun 3, 1997	5.00	5.17	4.92	5.00
1553	NASDAQ	SHYF	Mon, Jun 2, 1997	4.92	5.08	4.92	5.00
1552	NASDAQ	SHYF	Fri, May 30, 1997	5.00	5.00	4.83	5.00
1551	NASDAQ	SHYF	Thu, May 29, 1997	4.83	5.08	4.83	5.08
1550	NASDAQ	SHYF	Wed, May 28, 1997	4.83	5.08	4.83	4.83
1549	NASDAQ	SHYF	Tue, May 27, 1997	4.92	5.08	4.83	4.96
1548	NASDAQ	SHYF	Fri, May 23, 1997	4.83	5.08	4.83	5.08
1547	NASDAQ	SHYF	Thu, May 22, 1997	4.83	5.00	4.83	4.92
1546	NASDAQ	SHYF	Wed, May 21, 1997	4.67	5.00	4.67	4.83
1545	NASDAQ	SHYF	Tue, May 20, 1997	4.67	4.83	4.67	4.75
1544	NASDAQ	SHYF	Mon, May 19, 1997	4.83	4.83	4.58	4.71
1543	NASDAQ	SHYF	Fri, May 16, 1997	4.83	4.83	4.58	4.67
1542	NASDAQ	SHYF	Thu, May 15, 1997	4.83	4.83	4.58	4.75
1541	NASDAQ	SHYF	Wed, May 14, 1997	4.58	4.83	4.58	4.67
1540	NASDAQ	SHYF	Tue, May 13, 1997	4.50	4.67	4.50	4.67
1539	NASDAQ	SHYF	Mon, May 12, 1997	4.67	4.71	4.50	4.58
1538	NASDAQ	SHYF	Fri, May 9, 1997	4.92	5.00	4.67	4.75
1537	NASDAQ	SHYF	Thu, May 8, 1997	4.75	5.08	4.67	4.92
1536	NASDAQ	SHYF	Wed, May 7, 1997	4.67	5.17	4.67	5.08
1535	NASDAQ	SHYF	Tue, May 6, 1997	4.58	4.83	4.58	4.83
1534	NASDAQ	SHYF	Mon, May 5, 1997	4.67	4.83	4.50	4.83
1533	NASDAQ	SHYF	Fri, May 2, 1997	4.58	4.58	4.50	4.50
1532	NASDAQ	SHYF	Thu, May 1, 1997	4.67	4.67	4.42	4.50
1531	NASDAQ	SHYF	Wed, Apr 30, 1997	4.83	4.92	4.50	4.50
1530	NASDAQ	SHYF	Tue, Apr 29, 1997	5.00	5.08	4.83	4.92
1529	NASDAQ	SHYF	Mon, Apr 28, 1997	4.67	5.00	4.67	4.92
1528	NASDAQ	SHYF	Fri, Apr 25, 1997	4.50	4.67	4.50	4.58
1527	NASDAQ	SHYF	Thu, Apr 24, 1997	4.50	4.67	4.50	4.54
1526	NASDAQ	SHYF	Wed, Apr 23, 1997	4.58	4.67	4.50	4.50
1525	NASDAQ	SHYF	Tue, Apr 22, 1997	4.50	4.67	4.43	4.50
1524	NASDAQ	SHYF	Mon, Apr 21, 1997	4.58	4.67	4.50	4.54
1523	NASDAQ	SHYF	Fri, Apr 18, 1997	4.67	4.67	4.58	4.63
1522	NASDAQ	SHYF	Thu, Apr 17, 1997	4.67	4.67	4.58	4.58
1521	NASDAQ	SHYF	Wed, Apr 16, 1997	4.58	4.67	4.42	4.58
1520	NASDAQ	SHYF	Tue, Apr 15, 1997	4.50	4.58	4.42	4.42
1519	NASDAQ	SHYF	Mon, Apr 14, 1997	4.50	4.67	4.50	4.67
1518	NASDAQ	SHYF	Fri, Apr 11, 1997	4.50	4.67	4.50	4.50
1517	NASDAQ	SHYF	Thu, Apr 10, 1997	4.75	4.75	4.58	4.58
1516	NASDAQ	SHYF	Wed, Apr 9, 1997	4.67	4.67	4.50	4.67
1515	NASDAQ	SHYF	Tue, Apr 8, 1997	4.50	4.67	4.50	4.58
1514	NASDAQ	SHYF	Mon, Apr 7, 1997	4.67	4.67	4.50	4.67
1513	NASDAQ	SHYF	Fri, Apr 4, 1997	4.42	4.67	4.42	4.58
1512	NASDAQ	SHYF	Thu, Apr 3, 1997	4.50	4.58	4.42	4.50
1511	NASDAQ	SHYF	Wed, Apr 2, 1997	4.75	4.75	4.50	4.58
1510	NASDAQ	SHYF	Tue, Apr 1, 1997	4.50	4.83	4.50	4.58
1509	NASDAQ	SHYF	Mon, Mar 31, 1997	4.50	4.67	4.50	4.58
1508	NASDAQ	SHYF	Thu, Mar 27, 1997	4.42	4.58	4.42	4.58
1507	NASDAQ	SHYF	Wed, Mar 26, 1997	4.50	4.58	4.42	4.50
1506	NASDAQ	SHYF	Tue, Mar 25, 1997	4.50	4.58	4.42	4.50
1505	NASDAQ	SHYF	Mon, Mar 24, 1997	4.58	4.58	4.42	4.42
1504	NASDAQ	SHYF	Fri, Mar 21, 1997	4.42	4.58	4.42	4.50
1503	NASDAQ	SHYF	Thu, Mar 20, 1997	4.50	4.50	4.50	4.50
1502	NASDAQ	SHYF	Wed, Mar 19, 1997	4.50	4.58	4.50	4.50
1501	NASDAQ	SHYF	Tue, Mar 18, 1997	4.67	4.67	4.42	4.50
1500	NASDAQ	SHYF	Mon, Mar 17, 1997	4.67	4.67	4.50	4.58
1499	NASDAQ	SHYF	Fri, Mar 14, 1997	4.50	4.75	4.50	4.58
1498	NASDAQ	SHYF	Thu, Mar 13, 1997	4.33	4.58	4.33	4.58
1497	NASDAQ	SHYF	Wed, Mar 12, 1997	4.46	4.58	4.25	4.46
1496	NASDAQ	SHYF	Tue, Mar 11, 1997	4.50	4.54	4.38	4.54
1495	NASDAQ	SHYF	Mon, Mar 10, 1997	4.58	4.67	4.38	4.50
1494	NASDAQ	SHYF	Fri, Mar 7, 1997	4.75	4.83	4.58	4.67
1493	NASDAQ	SHYF	Thu, Mar 6, 1997	5.25	5.33	4.75	4.75
1492	NASDAQ	SHYF	Wed, Mar 5, 1997	4.75	4.92	4.75	4.83
1491	NASDAQ	SHYF	Tue, Mar 4, 1997	5.00	5.00	4.75	4.75
1490	NASDAQ	SHYF	Mon, Mar 3, 1997	4.83	5.00	4.83	5.00
1489	NASDAQ	SHYF	Fri, Feb 28, 1997	5.08	5.08	4.83	4.83
1488	NASDAQ	SHYF	Thu, Feb 27, 1997	4.92	5.08	4.92	5.00
1487	NASDAQ	SHYF	Wed, Feb 26, 1997	5.01	5.08	4.92	5.08
1486	NASDAQ	SHYF	Tue, Feb 25, 1997	5.08	5.08	4.92	4.92
1485	NASDAQ	SHYF	Mon, Feb 24, 1997	5.17	5.17	4.92	5.00
1484	NASDAQ	SHYF	Fri, Feb 21, 1997	4.92	5.08	4.92	5.08
1483	NASDAQ	SHYF	Thu, Feb 20, 1997	4.92	5.08	4.92	4.92
1482	NASDAQ	SHYF	Wed, Feb 19, 1997	5.17	5.17	4.92	5.04
1481	NASDAQ	SHYF	Tue, Feb 18, 1997	5.17	5.17	5.08	5.17
1480	NASDAQ	SHYF	Fri, Feb 14, 1997	5.17	5.25	5.08	5.17
1479	NASDAQ	SHYF	Thu, Feb 13, 1997	5.17	5.17	5.00	5.17
1478	NASDAQ	SHYF	Wed, Feb 12, 1997	5.17	5.17	5.00	5.00
1477	NASDAQ	SHYF	Tue, Feb 11, 1997	5.08	5.25	5.00	5.08
1476	NASDAQ	SHYF	Mon, Feb 10, 1997	5.17	5.33	5.08	5.08
1475	NASDAQ	SHYF	Fri, Feb 7, 1997	5.25	5.42	5.17	5.17
1474	NASDAQ	SHYF	Thu, Feb 6, 1997	5.25	5.42	5.25	5.42
1473	NASDAQ	SHYF	Wed, Feb 5, 1997	5.42	5.42	5.25	5.25
1472	NASDAQ	SHYF	Tue, Feb 4, 1997	5.08	5.42	5.08	5.42
1471	NASDAQ	SHYF	Mon, Feb 3, 1997	5.17	5.33	5.00	5.08
1470	NASDAQ	SHYF	Fri, Jan 31, 1997	5.00	5.17	5.00	5.08
1469	NASDAQ	SHYF	Thu, Jan 30, 1997	5.25	5.25	5.00	5.00
1468	NASDAQ	SHYF	Wed, Jan 29, 1997	5.25	5.25	5.00	5.25
1467	NASDAQ	SHYF	Tue, Jan 28, 1997	5.08	5.25	5.00	5.25
1466	NASDAQ	SHYF	Mon, Jan 27, 1997	5.08	5.25	5.08	5.08
1465	NASDAQ	SHYF	Fri, Jan 24, 1997	5.25	5.25	5.08	5.25
1464	NASDAQ	SHYF	Thu, Jan 23, 1997	5.17	5.33	5.17	5.25
1463	NASDAQ	SHYF	Wed, Jan 22, 1997	5.25	5.42	5.17	5.17
1462	NASDAQ	SHYF	Tue, Jan 21, 1997	5.42	5.50	5.25	5.29
1461	NASDAQ	SHYF	Mon, Jan 20, 1997	5.33	5.50	5.17	5.42
1460	NASDAQ	SHYF	Fri, Jan 17, 1997	5.08	5.42	5.08	5.17
1459	NASDAQ	SHYF	Thu, Jan 16, 1997	5.08	5.17	5.08	5.08
1458	NASDAQ	SHYF	Wed, Jan 15, 1997	4.92	5.25	4.92	5.25
1457	NASDAQ	SHYF	Tue, Jan 14, 1997	5.25	5.25	5.00	5.00
1456	NASDAQ	SHYF	Mon, Jan 13, 1997	5.25	5.25	5.08	5.21
1455	NASDAQ	SHYF	Fri, Jan 10, 1997	5.25	5.25	4.92	5.08
1454	NASDAQ	SHYF	Thu, Jan 9, 1997	5.25	5.25	5.00	5.25
1453	NASDAQ	SHYF	Wed, Jan 8, 1997	4.83	5.25	4.83	5.17
1452	NASDAQ	SHYF	Tue, Jan 7, 1997	4.42	5.00	4.42	5.00
1451	NASDAQ	SHYF	Mon, Jan 6, 1997	4.50	4.67	4.25	4.67
1450	NASDAQ	SHYF	Fri, Jan 3, 1997	4.50	4.50	4.25	4.49
1449	NASDAQ	SHYF	Thu, Jan 2, 1997	4.25	4.50	4.25	4.33
1448	NASDAQ	SHYF	Tue, Dec 31, 1996	4.50	4.50	4.25	4.50
1447	NASDAQ	SHYF	Mon, Dec 30, 1996	4.17	4.33	4.17	4.29
1446	NASDAQ	SHYF	Fri, Dec 27, 1996	4.33	4.33	4.17	4.18
1445	NASDAQ	SHYF	Thu, Dec 26, 1996	4.25	4.33	4.25	4.25
1444	NASDAQ	SHYF	Tue, Dec 24, 1996	4.25	4.33	4.17	4.25
1443	NASDAQ	SHYF	Mon, Dec 23, 1996	4.33	4.42	4.25	4.25
1442	NASDAQ	SHYF	Fri, Dec 20, 1996	4.33	4.50	4.25	4.25
1441	NASDAQ	SHYF	Thu, Dec 19, 1996	4.25	4.42	4.25	4.42
1440	NASDAQ	SHYF	Wed, Dec 18, 1996	4.42	4.42	4.25	4.38
1439	NASDAQ	SHYF	Tue, Dec 17, 1996	4.42	4.42	4.25	4.25
1438	NASDAQ	SHYF	Mon, Dec 16, 1996	4.58	4.58	4.33	4.33
1437	NASDAQ	SHYF	Fri, Dec 13, 1996	4.50	4.67	4.33	4.33
1436	NASDAQ	SHYF	Thu, Dec 12, 1996	4.50	4.67	4.50	4.50
1435	NASDAQ	SHYF	Wed, Dec 11, 1996	4.42	4.58	4.42	4.54
1434	NASDAQ	SHYF	Tue, Dec 10, 1996	4.58	4.75	4.58	4.67
1433	NASDAQ	SHYF	Mon, Dec 9, 1996	4.33	4.75	4.33	4.75
1432	NASDAQ	SHYF	Fri, Dec 6, 1996	4.50	4.50	4.33	4.50
1431	NASDAQ	SHYF	Thu, Dec 5, 1996	4.58	4.58	4.42	4.42
1430	NASDAQ	SHYF	Wed, Dec 4, 1996	4.42	4.58	4.42	4.42
1429	NASDAQ	SHYF	Tue, Dec 3, 1996	4.42	4.67	4.42	4.50
1428	NASDAQ	SHYF	Mon, Dec 2, 1996	4.33	4.50	4.25	4.42
1427	NASDAQ	SHYF	Fri, Nov 29, 1996	4.25	4.42	4.17	4.17
1426	NASDAQ	SHYF	Wed, Nov 27, 1996	4.42	4.50	4.25	4.42
1425	NASDAQ	SHYF	Tue, Nov 26, 1996	4.58	4.58	4.42	4.50
1424	NASDAQ	SHYF	Mon, Nov 25, 1996	4.58	4.58	4.42	4.42
1423	NASDAQ	SHYF	Fri, Nov 22, 1996	4.67	4.67	4.50	4.50
1422	NASDAQ	SHYF	Thu, Nov 21, 1996	4.75	4.75	4.58	4.75
1421	NASDAQ	SHYF	Wed, Nov 20, 1996	4.75	4.75	4.58	4.67
1420	NASDAQ	SHYF	Tue, Nov 19, 1996	4.75	4.75	4.58	4.67
1419	NASDAQ	SHYF	Mon, Nov 18, 1996	4.67	4.75	4.58	4.75
1418	NASDAQ	SHYF	Fri, Nov 15, 1996	4.75	4.75	4.58	4.58
1417	NASDAQ	SHYF	Thu, Nov 14, 1996	4.67	4.75	4.58	4.58
1416	NASDAQ	SHYF	Wed, Nov 13, 1996	4.75	4.75	4.58	4.75
1415	NASDAQ	SHYF	Tue, Nov 12, 1996	4.58	4.75	4.58	4.75
1414	NASDAQ	SHYF	Mon, Nov 11, 1996	4.67	4.75	4.58	4.67
1413	NASDAQ	SHYF	Fri, Nov 8, 1996	4.67	4.83	4.67	4.75
1412	NASDAQ	SHYF	Thu, Nov 7, 1996	4.83	4.83	4.67	4.71
1411	NASDAQ	SHYF	Wed, Nov 6, 1996	4.83	4.83	4.67	4.75
1410	NASDAQ	SHYF	Tue, Nov 5, 1996	4.67	4.83	4.67	4.67
1409	NASDAQ	SHYF	Mon, Nov 4, 1996	4.67	4.83	4.67	4.83
1408	NASDAQ	SHYF	Fri, Nov 1, 1996	4.67	4.83	4.67	4.67
1407	NASDAQ	SHYF	Thu, Oct 31, 1996	4.67	4.83	4.67	4.75
1406	NASDAQ	SHYF	Wed, Oct 30, 1996	4.75	4.83	4.67	4.75
1405	NASDAQ	SHYF	Tue, Oct 29, 1996	4.67	4.83	4.58	4.67
1404	NASDAQ	SHYF	Mon, Oct 28, 1996	4.67	4.83	4.67	4.67
1403	NASDAQ	SHYF	Fri, Oct 25, 1996	4.67	4.83	4.67	4.83
1402	NASDAQ	SHYF	Thu, Oct 24, 1996	4.75	4.83	4.67	4.67
1401	NASDAQ	SHYF	Wed, Oct 23, 1996	4.75	4.92	4.75	4.75
1400	NASDAQ	SHYF	Tue, Oct 22, 1996	4.92	4.92	4.75	4.75
1399	NASDAQ	SHYF	Mon, Oct 21, 1996	4.75	4.92	4.75	4.79
1398	NASDAQ	SHYF	Fri, Oct 18, 1996	4.92	5.00	4.75	4.75
1397	NASDAQ	SHYF	Thu, Oct 17, 1996	5.08	5.08	4.92	5.00
1396	NASDAQ	SHYF	Wed, Oct 16, 1996	4.92	5.08	4.92	4.92
1395	NASDAQ	SHYF	Tue, Oct 15, 1996	5.08	5.08	4.83	4.92
1394	NASDAQ	SHYF	Mon, Oct 14, 1996	4.84	5.08	4.83	5.00
1393	NASDAQ	SHYF	Fri, Oct 11, 1996	5.00	5.08	4.83	4.83
1392	NASDAQ	SHYF	Thu, Oct 10, 1996	4.83	5.00	4.83	5.00
1391	NASDAQ	SHYF	Wed, Oct 9, 1996	4.92	5.17	4.92	4.92
1390	NASDAQ	SHYF	Tue, Oct 8, 1996	4.92	5.17	4.92	5.17
1389	NASDAQ	SHYF	Mon, Oct 7, 1996	5.08	5.17	4.92	5.17
1388	NASDAQ	SHYF	Fri, Oct 4, 1996	4.92	5.08	4.92	5.00
1387	NASDAQ	SHYF	Thu, Oct 3, 1996	4.92	5.08	4.92	5.08
1386	NASDAQ	SHYF	Wed, Oct 2, 1996	4.92	5.08	4.92	5.08
1385	NASDAQ	SHYF	Tue, Oct 1, 1996	5.08	5.08	4.92	4.92
1384	NASDAQ	SHYF	Mon, Sep 30, 1996	4.92	5.08	4.92	4.92
1383	NASDAQ	SHYF	Fri, Sep 27, 1996	4.92	5.08	4.92	5.00
1382	NASDAQ	SHYF	Thu, Sep 26, 1996	4.92	5.08	4.83	5.08
1381	NASDAQ	SHYF	Wed, Sep 25, 1996	4.92	5.08	4.92	5.08
1380	NASDAQ	SHYF	Tue, Sep 24, 1996	5.00	5.08	4.83	5.08
1379	NASDAQ	SHYF	Mon, Sep 23, 1996	5.17	5.17	4.83	4.83
1378	NASDAQ	SHYF	Fri, Sep 20, 1996	5.00	5.17	5.00	5.00
1377	NASDAQ	SHYF	Thu, Sep 19, 1996	5.17	5.17	5.00	5.00
1376	NASDAQ	SHYF	Wed, Sep 18, 1996	5.00	5.17	5.00	5.00
1375	NASDAQ	SHYF	Tue, Sep 17, 1996	5.17	5.17	5.00	5.08
1374	NASDAQ	SHYF	Mon, Sep 16, 1996	5.00	5.17	5.00	5.17
1373	NASDAQ	SHYF	Fri, Sep 13, 1996	5.17	5.17	5.00	5.00
1372	NASDAQ	SHYF	Thu, Sep 12, 1996	5.17	5.17	5.00	5.00
1371	NASDAQ	SHYF	Wed, Sep 11, 1996	5.17	5.17	5.00	5.00
1370	NASDAQ	SHYF	Tue, Sep 10, 1996	5.08	5.33	5.00	5.08
1369	NASDAQ	SHYF	Mon, Sep 9, 1996	5.17	5.33	5.08	5.25
1368	NASDAQ	SHYF	Fri, Sep 6, 1996	5.25	5.33	5.17	5.17
1367	NASDAQ	SHYF	Thu, Sep 5, 1996	4.83	5.25	4.83	5.25
1366	NASDAQ	SHYF	Wed, Sep 4, 1996	4.83	5.00	4.67	5.00
1365	NASDAQ	SHYF	Tue, Sep 3, 1996	4.67	4.92	4.67	4.83
1364	NASDAQ	SHYF	Fri, Aug 30, 1996	4.75	4.92	4.58	4.83
1363	NASDAQ	SHYF	Thu, Aug 29, 1996	4.58	4.75	4.58	4.75
1362	NASDAQ	SHYF	Wed, Aug 28, 1996	4.67	4.75	4.58	4.58
1361	NASDAQ	SHYF	Tue, Aug 27, 1996	4.67	4.67	4.50	4.58
1360	NASDAQ	SHYF	Mon, Aug 26, 1996	4.58	4.67	4.50	4.50
1359	NASDAQ	SHYF	Fri, Aug 23, 1996	4.58	4.58	4.33	4.58
1358	NASDAQ	SHYF	Thu, Aug 22, 1996	4.42	4.58	4.33	4.50
1357	NASDAQ	SHYF	Wed, Aug 21, 1996	4.58	4.58	4.42	4.42
1356	NASDAQ	SHYF	Tue, Aug 20, 1996	4.33	4.58	4.33	4.50
1355	NASDAQ	SHYF	Mon, Aug 19, 1996	4.33	4.50	4.33	4.50
1354	NASDAQ	SHYF	Fri, Aug 16, 1996	4.33	4.50	4.33	4.33
1353	NASDAQ	SHYF	Thu, Aug 15, 1996	4.42	4.58	4.33	4.33
1352	NASDAQ	SHYF	Wed, Aug 14, 1996	4.50	4.50	4.33	4.42
1351	NASDAQ	SHYF	Tue, Aug 13, 1996	4.33	4.58	4.33	4.58
1350	NASDAQ	SHYF	Mon, Aug 12, 1996	4.50	4.50	4.33	4.42
1349	NASDAQ	SHYF	Fri, Aug 9, 1996	4.33	4.50	4.33	4.50
1348	NASDAQ	SHYF	Thu, Aug 8, 1996	4.33	4.42	4.33	4.42
1347	NASDAQ	SHYF	Wed, Aug 7, 1996	4.42	4.50	4.33	4.42
1346	NASDAQ	SHYF	Tue, Aug 6, 1996	4.42	4.50	4.33	4.42
1345	NASDAQ	SHYF	Mon, Aug 5, 1996	4.42	4.42	4.25	4.33
1344	NASDAQ	SHYF	Fri, Aug 2, 1996	4.50	4.50	4.33	4.42
1343	NASDAQ	SHYF	Thu, Aug 1, 1996	4.58	4.58	4.33	4.50
1342	NASDAQ	SHYF	Wed, Jul 31, 1996	4.58	4.58	4.42	4.42
1341	NASDAQ	SHYF	Tue, Jul 30, 1996	4.43	4.58	4.42	4.58
1340	NASDAQ	SHYF	Mon, Jul 29, 1996	4.58	4.58	4.42	4.58
1339	NASDAQ	SHYF	Fri, Jul 26, 1996	4.50	4.67	4.42	4.50
1338	NASDAQ	SHYF	Thu, Jul 25, 1996	4.50	4.67	4.50	4.67
1337	NASDAQ	SHYF	Wed, Jul 24, 1996	4.50	4.58	4.25	4.58
1336	NASDAQ	SHYF	Tue, Jul 23, 1996	4.50	4.67	4.42	4.58
1335	NASDAQ	SHYF	Mon, Jul 22, 1996	4.58	4.75	4.33	4.34
1334	NASDAQ	SHYF	Fri, Jul 19, 1996	4.58	4.83	4.58	4.75
1333	NASDAQ	SHYF	Thu, Jul 18, 1996	4.58	4.83	4.58	4.58
1332	NASDAQ	SHYF	Wed, Jul 17, 1996	4.58	4.83	4.58	4.58
1331	NASDAQ	SHYF	Tue, Jul 16, 1996	4.67	4.83	4.58	4.58
1330	NASDAQ	SHYF	Mon, Jul 15, 1996	4.83	4.83	4.67	4.83
1329	NASDAQ	SHYF	Fri, Jul 12, 1996	4.83	4.83	4.58	4.75
1328	NASDAQ	SHYF	Thu, Jul 11, 1996	4.75	4.92	4.75	4.75
1327	NASDAQ	SHYF	Wed, Jul 10, 1996	4.75	4.92	4.75	4.92
1326	NASDAQ	SHYF	Tue, Jul 9, 1996	4.75	5.00	4.75	4.79
1325	NASDAQ	SHYF	Mon, Jul 8, 1996	5.00	5.00	4.83	4.83
1324	NASDAQ	SHYF	Fri, Jul 5, 1996	4.83	5.08	4.83	5.08
1323	NASDAQ	SHYF	Wed, Jul 3, 1996	4.83	5.08	4.83	5.00
1322	NASDAQ	SHYF	Tue, Jul 2, 1996	4.92	5.00	4.83	4.83
1321	NASDAQ	SHYF	Mon, Jul 1, 1996	4.92	5.08	4.92	4.96
1320	NASDAQ	SHYF	Fri, Jun 28, 1996	4.75	5.04	4.75	5.00
1319	NASDAQ	SHYF	Thu, Jun 27, 1996	4.92	5.08	4.75	4.75
1318	NASDAQ	SHYF	Wed, Jun 26, 1996	5.25	5.42	4.92	4.92
1317	NASDAQ	SHYF	Tue, Jun 25, 1996	5.67	5.67	5.50	5.50
1316	NASDAQ	SHYF	Mon, Jun 24, 1996	5.75	5.75	5.58	5.67
1315	NASDAQ	SHYF	Fri, Jun 21, 1996	5.67	5.83	5.42	5.83
1314	NASDAQ	SHYF	Thu, Jun 20, 1996	5.67	5.67	5.42	5.67
1313	NASDAQ	SHYF	Wed, Jun 19, 1996	5.92	5.92	5.58	5.75
1312	NASDAQ	SHYF	Tue, Jun 18, 1996	5.58	5.92	5.50	5.92
1311	NASDAQ	SHYF	Mon, Jun 17, 1996	5.25	5.58	5.25	5.58
1310	NASDAQ	SHYF	Fri, Jun 14, 1996	5.25	5.42	5.25	5.42
1309	NASDAQ	SHYF	Thu, Jun 13, 1996	5.25	5.42	5.25	5.33
1308	NASDAQ	SHYF	Wed, Jun 12, 1996	5.25	5.33	5.25	5.33
1307	NASDAQ	SHYF	Tue, Jun 11, 1996	5.17	5.33	5.17	5.29
1306	NASDAQ	SHYF	Mon, Jun 10, 1996	5.08	5.33	5.08	5.33
1305	NASDAQ	SHYF	Fri, Jun 7, 1996	5.08	5.33	5.08	5.33
1304	NASDAQ	SHYF	Thu, Jun 6, 1996	5.33	5.33	5.17	5.25
1303	NASDAQ	SHYF	Wed, Jun 5, 1996	5.17	5.33	5.17	5.18
1302	NASDAQ	SHYF	Tue, Jun 4, 1996	5.38	5.38	5.17	5.17
1301	NASDAQ	SHYF	Mon, Jun 3, 1996	5.25	5.33	5.17	5.21
1300	NASDAQ	SHYF	Fri, May 31, 1996	5.21	5.33	5.21	5.25
1299	NASDAQ	SHYF	Thu, May 30, 1996	5.08	5.33	5.08	5.25
1298	NASDAQ	SHYF	Wed, May 29, 1996	5.08	5.27	5.08	5.17
1297	NASDAQ	SHYF	Tue, May 28, 1996	5.33	5.42	5.08	5.08
1296	NASDAQ	SHYF	Fri, May 24, 1996	5.42	5.54	5.33	5.33
1295	NASDAQ	SHYF	Thu, May 23, 1996	5.42	5.58	5.42	5.50
1294	NASDAQ	SHYF	Wed, May 22, 1996	5.58	5.58	5.42	5.50
1293	NASDAQ	SHYF	Tue, May 21, 1996	5.58	5.67	5.46	5.58
1292	NASDAQ	SHYF	Mon, May 20, 1996	5.75	5.75	5.58	5.58
1291	NASDAQ	SHYF	Fri, May 17, 1996	5.75	5.75	5.58	5.67
1290	NASDAQ	SHYF	Thu, May 16, 1996	5.83	5.92	5.75	5.83
1289	NASDAQ	SHYF	Wed, May 15, 1996	5.92	5.92	5.83	5.88
1288	NASDAQ	SHYF	Tue, May 14, 1996	5.83	5.92	5.75	5.92
1287	NASDAQ	SHYF	Mon, May 13, 1996	5.92	5.92	5.75	5.75
1286	NASDAQ	SHYF	Fri, May 10, 1996	5.67	5.75	5.50	5.58
1285	NASDAQ	SHYF	Thu, May 9, 1996	5.33	5.58	5.08	5.50
1284	NASDAQ	SHYF	Wed, May 8, 1996	5.25	5.42	5.08	5.33
1283	NASDAQ	SHYF	Tue, May 7, 1996	4.92	5.25	4.83	5.17
1282	NASDAQ	SHYF	Mon, May 6, 1996	4.92	5.00	4.83	4.83
1281	NASDAQ	SHYF	Fri, May 3, 1996	5.08	5.08	4.92	4.92
1280	NASDAQ	SHYF	Thu, May 2, 1996	4.92	5.08	4.92	5.00
1279	NASDAQ	SHYF	Wed, May 1, 1996	5.00	5.08	4.92	5.00
1278	NASDAQ	SHYF	Tue, Apr 30, 1996	5.00	5.08	4.92	5.00
1277	NASDAQ	SHYF	Mon, Apr 29, 1996	5.00	5.17	4.92	5.08
1276	NASDAQ	SHYF	Fri, Apr 26, 1996	5.13	5.25	5.00	5.00
1275	NASDAQ	SHYF	Thu, Apr 25, 1996	5.17	5.25	5.08	5.17
1274	NASDAQ	SHYF	Wed, Apr 24, 1996	5.17	5.25	5.17	5.25
1273	NASDAQ	SHYF	Tue, Apr 23, 1996	5.25	5.33	5.08	5.17
1272	NASDAQ	SHYF	Mon, Apr 22, 1996	5.08	5.25	5.08	5.25
1271	NASDAQ	SHYF	Fri, Apr 19, 1996	5.17	5.17	5.08	5.08
1270	NASDAQ	SHYF	Thu, Apr 18, 1996	5.00	5.17	5.00	5.17
1269	NASDAQ	SHYF	Wed, Apr 17, 1996	5.08	5.08	4.92	5.04
1268	NASDAQ	SHYF	Tue, Apr 16, 1996	5.08	5.08	4.92	4.92
1267	NASDAQ	SHYF	Mon, Apr 15, 1996	4.92	5.08	4.92	5.08
1266	NASDAQ	SHYF	Fri, Apr 12, 1996	5.00	5.17	4.83	5.08
1265	NASDAQ	SHYF	Thu, Apr 11, 1996	5.00	5.17	5.00	5.00
1264	NASDAQ	SHYF	Wed, Apr 10, 1996	5.17	5.17	5.00	5.13
1263	NASDAQ	SHYF	Tue, Apr 9, 1996	5.17	5.17	5.04	5.17
1262	NASDAQ	SHYF	Mon, Apr 8, 1996	5.17	5.21	5.00	5.17
1261	NASDAQ	SHYF	Thu, Apr 4, 1996	5.25	5.25	5.21	5.25
1260	NASDAQ	SHYF	Wed, Apr 3, 1996	5.25	5.25	5.17	5.25
1259	NASDAQ	SHYF	Tue, Apr 2, 1996	5.25	5.25	5.13	5.17
1258	NASDAQ	SHYF	Mon, Apr 1, 1996	5.17	5.25	5.04	5.25
1257	NASDAQ	SHYF	Fri, Mar 29, 1996	5.08	5.21	4.83	5.08
1256	NASDAQ	SHYF	Thu, Mar 28, 1996	5.21	5.21	5.08	5.21
1255	NASDAQ	SHYF	Wed, Mar 27, 1996	5.08	5.21	5.00	5.17
1254	NASDAQ	SHYF	Tue, Mar 26, 1996	5.21	5.21	5.08	5.21
1253	NASDAQ	SHYF	Mon, Mar 25, 1996	5.33	5.33	5.17	5.21
1252	NASDAQ	SHYF	Fri, Mar 22, 1996	5.21	5.33	5.21	5.21
1251	NASDAQ	SHYF	Thu, Mar 21, 1996	5.33	5.33	5.17	5.33
1250	NASDAQ	SHYF	Wed, Mar 20, 1996	5.17	5.33	5.17	5.29
1249	NASDAQ	SHYF	Tue, Mar 19, 1996	5.25	5.33	5.17	5.29
1248	NASDAQ	SHYF	Mon, Mar 18, 1996	5.21	5.33	5.17	5.25
1247	NASDAQ	SHYF	Fri, Mar 15, 1996	5.33	5.33	5.21	5.33
1246	NASDAQ	SHYF	Thu, Mar 14, 1996	5.33	5.33	5.17	5.21
1245	NASDAQ	SHYF	Wed, Mar 13, 1996	5.21	5.33	5.21	5.21
1244	NASDAQ	SHYF	Tue, Mar 12, 1996	5.33	5.33	5.21	5.33
1243	NASDAQ	SHYF	Mon, Mar 11, 1996	5.33	5.33	5.17	5.33
1242	NASDAQ	SHYF	Fri, Mar 8, 1996	5.42	5.42	5.25	5.25
1241	NASDAQ	SHYF	Thu, Mar 7, 1996	5.75	6.00	5.33	5.50
1240	NASDAQ	SHYF	Wed, Mar 6, 1996	5.75	6.00	5.75	6.00
1239	NASDAQ	SHYF	Tue, Mar 5, 1996	5.83	6.00	5.75	5.83
1238	NASDAQ	SHYF	Mon, Mar 4, 1996	6.00	6.00	5.83	5.83
1237	NASDAQ	SHYF	Fri, Mar 1, 1996	5.75	6.00	5.75	6.00
1236	NASDAQ	SHYF	Thu, Feb 29, 1996	5.83	5.92	5.67	5.83
1235	NASDAQ	SHYF	Wed, Feb 28, 1996	5.79	5.83	5.58	5.83
1234	NASDAQ	SHYF	Tue, Feb 27, 1996	5.88	5.88	5.67	5.67
1233	NASDAQ	SHYF	Mon, Feb 26, 1996	5.96	5.96	5.75	5.83
1232	NASDAQ	SHYF	Fri, Feb 23, 1996	5.92	6.08	5.83	5.83
1231	NASDAQ	SHYF	Thu, Feb 22, 1996	6.04	6.08	5.92	6.00
1230	NASDAQ	SHYF	Wed, Feb 21, 1996	6.08	6.08	5.92	6.00
1229	NASDAQ	SHYF	Tue, Feb 20, 1996	6.17	6.17	6.00	6.00
1228	NASDAQ	SHYF	Fri, Feb 16, 1996	6.17	6.17	6.00	6.00
1227	NASDAQ	SHYF	Thu, Feb 15, 1996	6.25	6.50	5.96	6.00
1226	NASDAQ	SHYF	Wed, Feb 14, 1996	6.25	6.50	6.25	6.25
1225	NASDAQ	SHYF	Tue, Feb 13, 1996	6.33	6.50	6.25	6.25
1224	NASDAQ	SHYF	Mon, Feb 12, 1996	6.42	6.58	6.25	6.42
1223	NASDAQ	SHYF	Fri, Feb 9, 1996	6.50	6.67	6.42	6.42
1222	NASDAQ	SHYF	Thu, Feb 8, 1996	6.58	6.75	6.58	6.59
1221	NASDAQ	SHYF	Wed, Feb 7, 1996	6.58	6.75	6.58	6.58
1220	NASDAQ	SHYF	Tue, Feb 6, 1996	6.58	6.75	6.58	6.58
1219	NASDAQ	SHYF	Mon, Feb 5, 1996	6.58	6.75	6.58	6.75
1218	NASDAQ	SHYF	Fri, Feb 2, 1996	6.58	6.75	6.46	6.58
1217	NASDAQ	SHYF	Thu, Feb 1, 1996	6.42	6.58	6.29	6.58
1216	NASDAQ	SHYF	Wed, Jan 31, 1996	6.29	6.42	6.25	6.42
1215	NASDAQ	SHYF	Tue, Jan 30, 1996	6.54	6.58	6.25	6.42
1214	NASDAQ	SHYF	Mon, Jan 29, 1996	6.58	6.67	6.58	6.58
1213	NASDAQ	SHYF	Fri, Jan 26, 1996	6.58	6.75	6.58	6.67
1212	NASDAQ	SHYF	Thu, Jan 25, 1996	6.75	6.83	6.58	6.58
1211	NASDAQ	SHYF	Wed, Jan 24, 1996	6.75	6.92	6.33	6.75
1210	NASDAQ	SHYF	Tue, Jan 23, 1996	6.83	6.83	6.58	6.58
1209	NASDAQ	SHYF	Mon, Jan 22, 1996	6.92	6.92	6.75	6.75
1208	NASDAQ	SHYF	Fri, Jan 19, 1996	6.75	6.92	6.75	6.92
1207	NASDAQ	SHYF	Thu, Jan 18, 1996	6.75	7.00	6.75	6.92
1206	NASDAQ	SHYF	Wed, Jan 17, 1996	6.92	7.00	6.75	6.75
1205	NASDAQ	SHYF	Tue, Jan 16, 1996	6.83	7.04	6.83	6.83
1204	NASDAQ	SHYF	Mon, Jan 15, 1996	6.83	7.00	6.83	6.83
1203	NASDAQ	SHYF	Fri, Jan 12, 1996	6.83	7.00	6.83	6.92
1202	NASDAQ	SHYF	Thu, Jan 11, 1996	6.92	7.08	6.83	6.83
1201	NASDAQ	SHYF	Wed, Jan 10, 1996	6.92	7.08	6.92	6.92
1200	NASDAQ	SHYF	Tue, Jan 9, 1996	6.92	7.08	6.92	6.96
1199	NASDAQ	SHYF	Mon, Jan 8, 1996	7.08	7.08	6.92	6.96
1198	NASDAQ	SHYF	Fri, Jan 5, 1996	7.00	7.00	6.83	7.00
1197	NASDAQ	SHYF	Thu, Jan 4, 1996	6.83	7.08	6.83	7.00
1196	NASDAQ	SHYF	Wed, Jan 3, 1996	7.17	7.17	6.83	6.83
1195	NASDAQ	SHYF	Tue, Jan 2, 1996	7.33	7.33	7.00	7.17
1194	NASDAQ	SHYF	Fri, Dec 29, 1995	6.83	7.33	6.67	7.33
1193	NASDAQ	SHYF	Thu, Dec 28, 1995	6.92	7.17	6.83	7.00
1192	NASDAQ	SHYF	Wed, Dec 27, 1995	7.17	7.33	7.00	7.08
1191	NASDAQ	SHYF	Tue, Dec 26, 1995	7.17	7.42	7.17	7.33
1190	NASDAQ	SHYF	Fri, Dec 22, 1995	6.67	7.33	6.67	7.25
1189	NASDAQ	SHYF	Thu, Dec 21, 1995	6.67	6.92	6.58	6.92
1188	NASDAQ	SHYF	Wed, Dec 20, 1995	6.33	6.75	6.25	6.75
1187	NASDAQ	SHYF	Tue, Dec 19, 1995	6.33	6.42	6.17	6.33
1186	NASDAQ	SHYF	Mon, Dec 18, 1995	6.42	6.50	6.17	6.25
1185	NASDAQ	SHYF	Fri, Dec 15, 1995	6.50	6.50	6.42	6.50
1184	NASDAQ	SHYF	Thu, Dec 14, 1995	6.67	6.83	6.42	6.50
1183	NASDAQ	SHYF	Wed, Dec 13, 1995	6.75	6.83	6.67	6.67
1182	NASDAQ	SHYF	Tue, Dec 12, 1995	6.92	7.08	6.75	6.75
1181	NASDAQ	SHYF	Mon, Dec 11, 1995	7.17	7.17	6.92	7.08
1180	NASDAQ	SHYF	Fri, Dec 8, 1995	6.92	7.17	6.83	7.00
1179	NASDAQ	SHYF	Thu, Dec 7, 1995	7.33	7.33	6.92	6.92
1178	NASDAQ	SHYF	Wed, Dec 6, 1995	7.25	7.42	7.17	7.17
1177	NASDAQ	SHYF	Tue, Dec 5, 1995	7.33	7.50	7.33	7.33
1176	NASDAQ	SHYF	Mon, Dec 4, 1995	7.33	7.50	7.33	7.33
1175	NASDAQ	SHYF	Fri, Dec 1, 1995	7.33	7.50	7.33	7.33
1174	NASDAQ	SHYF	Thu, Nov 30, 1995	7.58	7.58	7.33	7.33
1173	NASDAQ	SHYF	Wed, Nov 29, 1995	7.50	7.67	7.42	7.50
1172	NASDAQ	SHYF	Tue, Nov 28, 1995	7.42	7.75	7.42	7.50
1171	NASDAQ	SHYF	Mon, Nov 27, 1995	7.25	7.58	7.25	7.42
1170	NASDAQ	SHYF	Fri, Nov 24, 1995	7.32	7.32	7.25	7.25
1169	NASDAQ	SHYF	Wed, Nov 22, 1995	7.25	7.42	7.25	7.25
1168	NASDAQ	SHYF	Tue, Nov 21, 1995	7.17	7.42	7.17	7.25
1167	NASDAQ	SHYF	Mon, Nov 20, 1995	7.17	7.42	7.00	7.42
1166	NASDAQ	SHYF	Fri, Nov 17, 1995	6.83	7.08	6.83	7.08
1165	NASDAQ	SHYF	Thu, Nov 16, 1995	6.83	6.96	6.75	6.96
1164	NASDAQ	SHYF	Wed, Nov 15, 1995	7.08	7.17	6.83	6.83
1163	NASDAQ	SHYF	Tue, Nov 14, 1995	7.25	7.42	7.17	7.17
1162	NASDAQ	SHYF	Mon, Nov 13, 1995	7.25	7.42	7.25	7.33
1161	NASDAQ	SHYF	Fri, Nov 10, 1995	7.67	7.67	7.25	7.33
1160	NASDAQ	SHYF	Thu, Nov 9, 1995	7.08	7.67	7.08	7.50
1159	NASDAQ	SHYF	Wed, Nov 8, 1995	6.67	7.08	6.58	7.08
1158	NASDAQ	SHYF	Tue, Nov 7, 1995	6.92	7.08	6.67	6.92
1157	NASDAQ	SHYF	Mon, Nov 6, 1995	6.92	7.08	6.92	6.92
1156	NASDAQ	SHYF	Fri, Nov 3, 1995	7.00	7.17	6.75	6.92
1155	NASDAQ	SHYF	Thu, Nov 2, 1995	6.50	7.00	6.50	6.75
1154	NASDAQ	SHYF	Wed, Nov 1, 1995	6.67	6.67	6.42	6.46
1153	NASDAQ	SHYF	Tue, Oct 31, 1995	6.42	6.67	6.42	6.42
1152	NASDAQ	SHYF	Mon, Oct 30, 1995	6.42	6.67	6.42	6.67
1151	NASDAQ	SHYF	Fri, Oct 27, 1995	6.67	6.67	6.42	6.42
1150	NASDAQ	SHYF	Thu, Oct 26, 1995	6.58	6.83	6.50	6.75
1149	NASDAQ	SHYF	Wed, Oct 25, 1995	7.00	7.17	6.67	6.75
1148	NASDAQ	SHYF	Tue, Oct 24, 1995	7.00	7.17	7.00	7.00
1147	NASDAQ	SHYF	Mon, Oct 23, 1995	7.00	7.17	7.00	7.08
1146	NASDAQ	SHYF	Fri, Oct 20, 1995	7.08	7.17	7.00	7.08
1145	NASDAQ	SHYF	Thu, Oct 19, 1995	7.08	7.17	7.08	7.13
1144	NASDAQ	SHYF	Wed, Oct 18, 1995	7.42	7.42	7.08	7.08
1143	NASDAQ	SHYF	Tue, Oct 17, 1995	6.92	7.33	6.92	7.33
1142	NASDAQ	SHYF	Mon, Oct 16, 1995	6.75	7.08	6.75	7.08
1141	NASDAQ	SHYF	Fri, Oct 13, 1995	6.58	6.92	6.58	6.88
1140	NASDAQ	SHYF	Thu, Oct 12, 1995	6.58	6.67	6.50	6.54
1139	NASDAQ	SHYF	Wed, Oct 11, 1995	6.58	6.71	6.50	6.67
1138	NASDAQ	SHYF	Tue, Oct 10, 1995	6.75	6.75	6.50	6.58
1137	NASDAQ	SHYF	Mon, Oct 9, 1995	7.33	7.33	6.75	6.75
1136	NASDAQ	SHYF	Fri, Oct 6, 1995	7.50	7.58	7.25	7.42
1135	NASDAQ	SHYF	Thu, Oct 5, 1995	7.42	7.58	7.25	7.58
1134	NASDAQ	SHYF	Wed, Oct 4, 1995	7.25	7.42	7.17	7.42
1133	NASDAQ	SHYF	Tue, Oct 3, 1995	7.08	7.25	7.08	7.25
1132	NASDAQ	SHYF	Mon, Oct 2, 1995	7.17	7.17	6.92	7.17
1131	NASDAQ	SHYF	Fri, Sep 29, 1995	6.67	7.33	6.58	7.17
1130	NASDAQ	SHYF	Thu, Sep 28, 1995	6.13	6.75	6.13	6.63
1129	NASDAQ	SHYF	Wed, Sep 27, 1995	6.13	6.25	6.13	6.25
1128	NASDAQ	SHYF	Tue, Sep 26, 1995	6.17	6.25	6.04	6.17
1127	NASDAQ	SHYF	Mon, Sep 25, 1995	6.00	6.17	6.00	6.08
1126	NASDAQ	SHYF	Fri, Sep 22, 1995	6.00	6.08	5.92	6.08
1125	NASDAQ	SHYF	Thu, Sep 21, 1995	6.04	6.08	6.00	6.04
1124	NASDAQ	SHYF	Wed, Sep 20, 1995	6.04	6.04	5.96	6.00
1123	NASDAQ	SHYF	Tue, Sep 19, 1995	5.96	6.04	5.96	6.00
1122	NASDAQ	SHYF	Mon, Sep 18, 1995	6.04	6.04	5.92	6.04
1121	NASDAQ	SHYF	Fri, Sep 15, 1995	6.00	6.04	5.92	5.92
1120	NASDAQ	SHYF	Thu, Sep 14, 1995	6.08	6.08	5.92	5.92
1119	NASDAQ	SHYF	Wed, Sep 13, 1995	6.08	6.13	6.00	6.08
1118	NASDAQ	SHYF	Tue, Sep 12, 1995	6.08	6.08	6.04	6.04
1117	NASDAQ	SHYF	Mon, Sep 11, 1995	6.04	6.08	5.92	6.04
1116	NASDAQ	SHYF	Fri, Sep 8, 1995	6.08	6.08	5.92	6.04
1115	NASDAQ	SHYF	Thu, Sep 7, 1995	5.96	6.13	5.92	6.08
1114	NASDAQ	SHYF	Wed, Sep 6, 1995	6.04	6.04	5.96	5.96
1113	NASDAQ	SHYF	Tue, Sep 5, 1995	5.96	6.04	5.96	6.00
1112	NASDAQ	SHYF	Fri, Sep 1, 1995	6.04	6.04	5.92	6.00
1111	NASDAQ	SHYF	Thu, Aug 31, 1995	6.04	6.04	5.92	6.04
1110	NASDAQ	SHYF	Wed, Aug 30, 1995	5.92	6.04	5.92	6.04
1109	NASDAQ	SHYF	Tue, Aug 29, 1995	5.92	6.04	5.83	6.04
1108	NASDAQ	SHYF	Mon, Aug 28, 1995	6.04	6.04	5.83	5.92
1107	NASDAQ	SHYF	Fri, Aug 25, 1995	6.17	6.17	6.00	6.08
1106	NASDAQ	SHYF	Thu, Aug 24, 1995	6.17	6.17	6.08	6.17
1105	NASDAQ	SHYF	Wed, Aug 23, 1995	6.17	6.17	6.08	6.08
1104	NASDAQ	SHYF	Tue, Aug 22, 1995	6.17	6.17	6.08	6.13
1103	NASDAQ	SHYF	Mon, Aug 21, 1995	6.08	6.17	6.08	6.17
1102	NASDAQ	SHYF	Fri, Aug 18, 1995	6.08	6.17	5.92	6.08
1101	NASDAQ	SHYF	Thu, Aug 17, 1995	6.17	6.17	5.92	6.08
1100	NASDAQ	SHYF	Wed, Aug 16, 1995	6.17	6.17	6.08	6.08
1099	NASDAQ	SHYF	Tue, Aug 15, 1995	6.08	6.17	6.08	6.17
1098	NASDAQ	SHYF	Mon, Aug 14, 1995	6.33	6.33	6.08	6.17
1097	NASDAQ	SHYF	Fri, Aug 11, 1995	6.42	6.50	6.17	6.25
1096	NASDAQ	SHYF	Thu, Aug 10, 1995	6.33	6.50	6.33	6.42
1095	NASDAQ	SHYF	Wed, Aug 9, 1995	6.38	6.50	6.33	6.46
1094	NASDAQ	SHYF	Tue, Aug 8, 1995	6.58	6.71	6.58	6.58
1093	NASDAQ	SHYF	Mon, Aug 7, 1995	6.58	6.75	6.58	6.67
1092	NASDAQ	SHYF	Fri, Aug 4, 1995	6.58	6.75	6.50	6.58
1091	NASDAQ	SHYF	Thu, Aug 3, 1995	6.58	6.75	6.58	6.58
1090	NASDAQ	SHYF	Wed, Aug 2, 1995	6.67	6.79	6.58	6.67
1089	NASDAQ	SHYF	Tue, Aug 1, 1995	6.68	6.79	6.58	6.58
1088	NASDAQ	SHYF	Mon, Jul 31, 1995	6.92	6.92	6.67	6.75
1087	NASDAQ	SHYF	Fri, Jul 28, 1995	6.75	6.92	6.75	6.75
1086	NASDAQ	SHYF	Thu, Jul 27, 1995	6.92	6.92	6.75	6.75
1085	NASDAQ	SHYF	Wed, Jul 26, 1995	6.83	6.92	6.67	6.83
1084	NASDAQ	SHYF	Tue, Jul 25, 1995	6.83	6.83	6.58	6.75
1083	NASDAQ	SHYF	Mon, Jul 24, 1995	6.83	6.92	6.79	6.79
1082	NASDAQ	SHYF	Fri, Jul 21, 1995	7.00	7.00	6.83	6.92
1081	NASDAQ	SHYF	Thu, Jul 20, 1995	6.92	7.08	6.83	6.83
1080	NASDAQ	SHYF	Wed, Jul 19, 1995	7.25	7.33	6.92	7.08
1079	NASDAQ	SHYF	Tue, Jul 18, 1995	7.33	7.50	7.25	7.33
1078	NASDAQ	SHYF	Mon, Jul 17, 1995	7.58	7.67	7.33	7.34
1077	NASDAQ	SHYF	Fri, Jul 14, 1995	7.33	7.42	7.25	7.25
1076	NASDAQ	SHYF	Thu, Jul 13, 1995	7.25	7.75	7.25	7.25
1075	NASDAQ	SHYF	Wed, Jul 12, 1995	6.71	7.42	6.67	7.38
1074	NASDAQ	SHYF	Tue, Jul 11, 1995	6.42	6.75	6.33	6.67
1073	NASDAQ	SHYF	Mon, Jul 10, 1995	6.08	6.42	5.96	6.25
1072	NASDAQ	SHYF	Fri, Jul 7, 1995	6.00	6.08	5.83	6.08
1071	NASDAQ	SHYF	Thu, Jul 6, 1995	6.00	6.00	5.88	6.00
1070	NASDAQ	SHYF	Wed, Jul 5, 1995	5.83	6.08	5.83	5.92
1069	NASDAQ	SHYF	Mon, Jul 3, 1995	5.92	5.92	5.83	5.92
1068	NASDAQ	SHYF	Fri, Jun 30, 1995	5.83	5.92	5.83	5.83
1067	NASDAQ	SHYF	Thu, Jun 29, 1995	5.92	5.92	5.83	5.92
1066	NASDAQ	SHYF	Wed, Jun 28, 1995	5.92	5.92	5.83	5.92
1065	NASDAQ	SHYF	Tue, Jun 27, 1995	6.00	6.00	5.83	5.83
1064	NASDAQ	SHYF	Mon, Jun 26, 1995	6.00	6.00	5.88	5.92
1063	NASDAQ	SHYF	Fri, Jun 23, 1995	6.00	6.00	5.88	6.00
1062	NASDAQ	SHYF	Thu, Jun 22, 1995	6.00	6.00	5.83	5.94
1061	NASDAQ	SHYF	Wed, Jun 21, 1995	5.83	6.00	5.75	5.92
1060	NASDAQ	SHYF	Tue, Jun 20, 1995	5.83	6.00	5.83	5.92
1059	NASDAQ	SHYF	Mon, Jun 19, 1995	6.00	6.00	5.83	5.96
1058	NASDAQ	SHYF	Fri, Jun 16, 1995	6.00	6.00	5.83	5.83
1057	NASDAQ	SHYF	Thu, Jun 15, 1995	6.00	6.00	5.92	6.00
1056	NASDAQ	SHYF	Wed, Jun 14, 1995	6.08	6.08	5.92	5.96
1055	NASDAQ	SHYF	Tue, Jun 13, 1995	5.92	6.08	5.92	6.08
1054	NASDAQ	SHYF	Mon, Jun 12, 1995	6.08	6.08	5.92	6.00
1053	NASDAQ	SHYF	Fri, Jun 9, 1995	6.08	6.08	5.92	5.96
1052	NASDAQ	SHYF	Thu, Jun 8, 1995	6.08	6.08	5.92	5.96
1051	NASDAQ	SHYF	Wed, Jun 7, 1995	6.08	6.08	5.92	5.92
1050	NASDAQ	SHYF	Tue, Jun 6, 1995	6.00	6.00	5.83	6.00
1049	NASDAQ	SHYF	Mon, Jun 5, 1995	6.08	6.08	5.83	6.00
1048	NASDAQ	SHYF	Fri, Jun 2, 1995	6.08	6.08	6.00	6.08
1047	NASDAQ	SHYF	Thu, Jun 1, 1995	6.17	6.17	6.00	6.08
1046	NASDAQ	SHYF	Wed, May 31, 1995	6.17	6.17	6.00	6.00
1045	NASDAQ	SHYF	Tue, May 30, 1995	6.00	6.17	6.00	6.08
1044	NASDAQ	SHYF	Fri, May 26, 1995	6.33	6.33	6.00	6.17
1043	NASDAQ	SHYF	Thu, May 25, 1995	6.08	6.33	6.08	6.08
1042	NASDAQ	SHYF	Wed, May 24, 1995	6.46	6.46	6.08	6.25
1041	NASDAQ	SHYF	Tue, May 23, 1995	6.38	6.46	6.33	6.46
1040	NASDAQ	SHYF	Mon, May 22, 1995	6.50	6.50	6.38	6.42
1039	NASDAQ	SHYF	Fri, May 19, 1995	6.33	6.50	6.29	6.38
1038	NASDAQ	SHYF	Thu, May 18, 1995	6.50	6.50	6.25	6.33
1037	NASDAQ	SHYF	Wed, May 17, 1995	6.50	6.50	6.25	6.42
1036	NASDAQ	SHYF	Tue, May 16, 1995	6.50	6.50	6.33	6.42
1035	NASDAQ	SHYF	Mon, May 15, 1995	6.42	6.50	6.25	6.50
1034	NASDAQ	SHYF	Fri, May 12, 1995	6.58	6.58	6.33	6.42
1033	NASDAQ	SHYF	Thu, May 11, 1995	6.25	6.58	6.00	6.58
1032	NASDAQ	SHYF	Wed, May 10, 1995	6.50	6.67	6.00	6.00
1031	NASDAQ	SHYF	Tue, May 9, 1995	6.67	6.75	6.67	6.67
1030	NASDAQ	SHYF	Mon, May 8, 1995	6.58	6.75	6.58	6.67
1029	NASDAQ	SHYF	Fri, May 5, 1995	6.67	6.75	6.58	6.71
1028	NASDAQ	SHYF	Thu, May 4, 1995	6.75	6.83	6.67	6.67
1027	NASDAQ	SHYF	Wed, May 3, 1995	6.75	6.83	6.75	6.83
1026	NASDAQ	SHYF	Tue, May 2, 1995	6.92	6.92	6.67	6.83
1025	NASDAQ	SHYF	Mon, May 1, 1995	6.92	6.92	6.75	6.92
1024	NASDAQ	SHYF	Fri, Apr 28, 1995	6.88	6.92	6.75	6.75
1023	NASDAQ	SHYF	Thu, Apr 27, 1995	7.00	7.00	6.75	6.88
1022	NASDAQ	SHYF	Wed, Apr 26, 1995	6.83	7.00	6.67	6.83
1021	NASDAQ	SHYF	Tue, Apr 25, 1995	6.92	6.92	6.75	6.75
1020	NASDAQ	SHYF	Mon, Apr 24, 1995	6.75	7.00	6.75	6.83
1019	NASDAQ	SHYF	Fri, Apr 21, 1995	6.92	7.00	6.75	6.75
1018	NASDAQ	SHYF	Thu, Apr 20, 1995	7.00	7.00	6.75	6.75
1017	NASDAQ	SHYF	Wed, Apr 19, 1995	7.08	7.17	6.92	7.00
1016	NASDAQ	SHYF	Tue, Apr 18, 1995	7.42	7.42	7.08	7.17
1015	NASDAQ	SHYF	Mon, Apr 17, 1995	7.42	7.58	7.25	7.33
1014	NASDAQ	SHYF	Thu, Apr 13, 1995	7.08	7.42	6.92	7.42
1013	NASDAQ	SHYF	Wed, Apr 12, 1995	6.75	6.92	6.75	6.83
1012	NASDAQ	SHYF	Tue, Apr 11, 1995	6.92	6.92	6.67	6.83
1011	NASDAQ	SHYF	Mon, Apr 10, 1995	6.58	6.92	6.58	6.75
1010	NASDAQ	SHYF	Fri, Apr 7, 1995	6.63	6.92	6.50	6.67
1009	NASDAQ	SHYF	Thu, Apr 6, 1995	6.83	6.92	6.50	6.50
1008	NASDAQ	SHYF	Wed, Apr 5, 1995	6.75	6.83	6.58	6.58
1007	NASDAQ	SHYF	Tue, Apr 4, 1995	7.08	7.08	6.75	6.75
1006	NASDAQ	SHYF	Mon, Apr 3, 1995	7.00	7.08	7.00	7.08
1005	NASDAQ	SHYF	Fri, Mar 31, 1995	7.08	7.08	6.92	7.08
1004	NASDAQ	SHYF	Thu, Mar 30, 1995	6.92	7.08	6.75	7.08
1003	NASDAQ	SHYF	Wed, Mar 29, 1995	7.08	7.25	7.00	7.00
1002	NASDAQ	SHYF	Tue, Mar 28, 1995	7.25	7.25	7.08	7.08
1001	NASDAQ	SHYF	Mon, Mar 27, 1995	7.42	7.42	7.17	7.25
1000	NASDAQ	SHYF	Fri, Mar 24, 1995	7.17	7.42	7.17	7.25
999	NASDAQ	SHYF	Thu, Mar 23, 1995	7.25	7.42	7.08	7.25
998	NASDAQ	SHYF	Wed, Mar 22, 1995	7.42	7.42	7.17	7.33
997	NASDAQ	SHYF	Tue, Mar 21, 1995	7.42	7.42	7.25	7.25
996	NASDAQ	SHYF	Mon, Mar 20, 1995	7.75	7.75	7.25	7.25
995	NASDAQ	SHYF	Fri, Mar 17, 1995	7.83	7.83	7.58	7.71
994	NASDAQ	SHYF	Thu, Mar 16, 1995	7.33	7.92	7.25	7.92
993	NASDAQ	SHYF	Wed, Mar 15, 1995	7.00	7.17	6.83	7.08
992	NASDAQ	SHYF	Tue, Mar 14, 1995	7.08	7.08	6.83	7.00
991	NASDAQ	SHYF	Mon, Mar 13, 1995	6.63	7.08	6.63	7.08
990	NASDAQ	SHYF	Fri, Mar 10, 1995	6.83	6.83	6.50	6.67
989	NASDAQ	SHYF	Thu, Mar 9, 1995	7.42	7.50	6.67	6.83
988	NASDAQ	SHYF	Wed, Mar 8, 1995	7.67	7.83	7.67	7.67
987	NASDAQ	SHYF	Tue, Mar 7, 1995	8.00	8.00	7.67	7.75
986	NASDAQ	SHYF	Mon, Mar 6, 1995	7.92	8.00	7.75	7.83
985	NASDAQ	SHYF	Fri, Mar 3, 1995	8.00	8.00	7.92	7.92
984	NASDAQ	SHYF	Thu, Mar 2, 1995	8.00	8.08	7.92	7.92
983	NASDAQ	SHYF	Wed, Mar 1, 1995	8.08	8.17	7.92	8.00
982	NASDAQ	SHYF	Tue, Feb 28, 1995	8.00	8.08	7.92	8.08
981	NASDAQ	SHYF	Mon, Feb 27, 1995	8.00	8.00	7.92	7.92
980	NASDAQ	SHYF	Fri, Feb 24, 1995	7.83	8.00	7.83	8.00
979	NASDAQ	SHYF	Thu, Feb 23, 1995	7.92	8.00	7.75	7.92
978	NASDAQ	SHYF	Wed, Feb 22, 1995	7.83	8.00	7.75	8.00
977	NASDAQ	SHYF	Tue, Feb 21, 1995	7.67	7.83	7.67	7.83
976	NASDAQ	SHYF	Fri, Feb 17, 1995	7.83	7.83	7.67	7.75
975	NASDAQ	SHYF	Thu, Feb 16, 1995	7.83	7.83	7.58	7.83
974	NASDAQ	SHYF	Wed, Feb 15, 1995	7.67	7.67	7.50	7.67
973	NASDAQ	SHYF	Tue, Feb 14, 1995	7.67	7.67	7.42	7.67
972	NASDAQ	SHYF	Mon, Feb 13, 1995	7.67	7.67	7.33	7.50
971	NASDAQ	SHYF	Fri, Feb 10, 1995	7.58	7.75	7.50	7.50
970	NASDAQ	SHYF	Thu, Feb 9, 1995	7.58	7.83	7.58	7.75
969	NASDAQ	SHYF	Wed, Feb 8, 1995	7.92	8.00	7.58	7.75
968	NASDAQ	SHYF	Tue, Feb 7, 1995	8.08	8.25	8.00	8.08
967	NASDAQ	SHYF	Mon, Feb 6, 1995	8.25	8.25	8.08	8.25
966	NASDAQ	SHYF	Fri, Feb 3, 1995	8.33	8.42	8.17	8.25
965	NASDAQ	SHYF	Thu, Feb 2, 1995	7.92	8.33	7.75	8.17
964	NASDAQ	SHYF	Wed, Feb 1, 1995	7.75	8.33	7.67	7.92
963	NASDAQ	SHYF	Tue, Jan 31, 1995	7.75	7.75	7.50	7.67
962	NASDAQ	SHYF	Mon, Jan 30, 1995	7.50	7.58	7.33	7.42
961	NASDAQ	SHYF	Fri, Jan 27, 1995	7.33	7.42	7.08	7.29
960	NASDAQ	SHYF	Thu, Jan 26, 1995	7.25	7.42	7.25	7.42
959	NASDAQ	SHYF	Wed, Jan 25, 1995	7.58	7.58	7.25	7.25
958	NASDAQ	SHYF	Tue, Jan 24, 1995	7.92	8.08	7.67	7.83
957	NASDAQ	SHYF	Mon, Jan 23, 1995	8.33	8.33	7.75	8.08
956	NASDAQ	SHYF	Fri, Jan 20, 1995	8.25	8.33	8.08	8.17
955	NASDAQ	SHYF	Thu, Jan 19, 1995	9.17	9.17	8.08	8.17
954	NASDAQ	SHYF	Wed, Jan 18, 1995	9.00	9.25	9.00	9.13
953	NASDAQ	SHYF	Tue, Jan 17, 1995	9.25	9.25	9.00	9.25
952	NASDAQ	SHYF	Mon, Jan 16, 1995	9.33	9.33	9.00	9.25
951	NASDAQ	SHYF	Fri, Jan 13, 1995	9.50	9.50	9.17	9.25
950	NASDAQ	SHYF	Thu, Jan 12, 1995	9.50	9.50	9.25	9.33
949	NASDAQ	SHYF	Wed, Jan 11, 1995	9.50	9.67	9.25	9.42
948	NASDAQ	SHYF	Tue, Jan 10, 1995	9.58	9.58	9.33	9.50
947	NASDAQ	SHYF	Mon, Jan 9, 1995	9.58	9.58	9.33	9.42
946	NASDAQ	SHYF	Fri, Jan 6, 1995	9.42	9.75	9.42	9.58
945	NASDAQ	SHYF	Thu, Jan 5, 1995	9.08	9.42	8.92	9.42
944	NASDAQ	SHYF	Wed, Jan 4, 1995	8.83	9.08	8.75	8.92
943	NASDAQ	SHYF	Tue, Jan 3, 1995	8.92	8.92	8.67	8.83
942	NASDAQ	SHYF	Fri, Dec 30, 1994	8.83	8.92	8.75	8.92
941	NASDAQ	SHYF	Thu, Dec 29, 1994	8.83	8.92	8.83	8.92
940	NASDAQ	SHYF	Wed, Dec 28, 1994	8.92	8.92	8.83	8.92
939	NASDAQ	SHYF	Tue, Dec 27, 1994	9.08	9.08	8.83	8.92
938	NASDAQ	SHYF	Fri, Dec 23, 1994	8.92	9.17	8.92	9.00
937	NASDAQ	SHYF	Thu, Dec 22, 1994	9.08	9.33	9.00	9.00
936	NASDAQ	SHYF	Wed, Dec 21, 1994	9.75	9.75	9.08	9.25
935	NASDAQ	SHYF	Tue, Dec 20, 1994	9.83	9.92	9.58	9.75
934	NASDAQ	SHYF	Mon, Dec 19, 1994	9.58	9.92	9.58	9.83
933	NASDAQ	SHYF	Fri, Dec 16, 1994	9.42	9.92	9.33	9.75
932	NASDAQ	SHYF	Thu, Dec 15, 1994	8.67	9.33	8.67	9.33
931	NASDAQ	SHYF	Wed, Dec 14, 1994	8.83	9.00	8.67	8.67
930	NASDAQ	SHYF	Tue, Dec 13, 1994	8.58	8.83	8.58	8.83
929	NASDAQ	SHYF	Mon, Dec 12, 1994	8.83	8.83	8.50	8.58
928	NASDAQ	SHYF	Fri, Dec 9, 1994	8.83	8.83	8.67	8.83
927	NASDAQ	SHYF	Thu, Dec 8, 1994	9.33	9.33	8.67	8.75
926	NASDAQ	SHYF	Wed, Dec 7, 1994	9.17	9.33	9.08	9.08
925	NASDAQ	SHYF	Tue, Dec 6, 1994	9.33	9.33	9.08	9.33
924	NASDAQ	SHYF	Mon, Dec 5, 1994	9.33	9.33	9.00	9.33
923	NASDAQ	SHYF	Fri, Dec 2, 1994	9.50	9.50	9.00	9.25
922	NASDAQ	SHYF	Thu, Dec 1, 1994	9.33	9.50	9.25	9.42
921	NASDAQ	SHYF	Wed, Nov 30, 1994	9.50	9.58	9.25	9.33
920	NASDAQ	SHYF	Tue, Nov 29, 1994	9.42	9.50	9.17	9.50
919	NASDAQ	SHYF	Mon, Nov 28, 1994	9.00	9.33	8.75	9.33
918	NASDAQ	SHYF	Fri, Nov 25, 1994	8.83	9.00	8.67	9.00
917	NASDAQ	SHYF	Wed, Nov 23, 1994	8.92	9.00	8.67	8.83
916	NASDAQ	SHYF	Tue, Nov 22, 1994	9.42	9.50	9.00	9.08
915	NASDAQ	SHYF	Mon, Nov 21, 1994	9.67	9.67	9.42	9.50
914	NASDAQ	SHYF	Fri, Nov 18, 1994	9.75	9.83	9.50	9.67
913	NASDAQ	SHYF	Thu, Nov 17, 1994	9.92	10.00	9.54	9.75
912	NASDAQ	SHYF	Wed, Nov 16, 1994	9.83	9.83	9.58	9.67
911	NASDAQ	SHYF	Tue, Nov 15, 1994	10.00	10.00	9.50	9.67
910	NASDAQ	SHYF	Mon, Nov 14, 1994	10.00	10.00	9.75	9.75
909	NASDAQ	SHYF	Fri, Nov 11, 1994	9.92	10.00	9.67	10.00
908	NASDAQ	SHYF	Thu, Nov 10, 1994	10.42	10.42	9.67	9.67
907	NASDAQ	SHYF	Wed, Nov 9, 1994	10.33	10.67	10.08	10.17
906	NASDAQ	SHYF	Tue, Nov 8, 1994	10.50	10.67	10.42	10.42
905	NASDAQ	SHYF	Mon, Nov 7, 1994	10.50	10.67	10.50	10.50
904	NASDAQ	SHYF	Fri, Nov 4, 1994	10.67	10.67	10.50	10.67
903	NASDAQ	SHYF	Thu, Nov 3, 1994	10.75	10.75	10.58	10.67
902	NASDAQ	SHYF	Wed, Nov 2, 1994	10.58	10.75	10.33	10.58
901	NASDAQ	SHYF	Tue, Nov 1, 1994	10.58	10.58	10.33	10.58
900	NASDAQ	SHYF	Mon, Oct 31, 1994	11.00	11.00	10.17	10.33
899	NASDAQ	SHYF	Fri, Oct 28, 1994	11.58	11.75	11.33	11.50
898	NASDAQ	SHYF	Thu, Oct 27, 1994	11.50	11.75	11.50	11.67
897	NASDAQ	SHYF	Wed, Oct 26, 1994	11.33	11.67	11.33	11.42
896	NASDAQ	SHYF	Tue, Oct 25, 1994	11.25	11.67	11.00	11.50
895	NASDAQ	SHYF	Mon, Oct 24, 1994	10.75	11.25	10.75	11.00
894	NASDAQ	SHYF	Fri, Oct 21, 1994	10.75	11.00	10.58	10.92
893	NASDAQ	SHYF	Thu, Oct 20, 1994	10.92	10.92	10.75	10.75
892	NASDAQ	SHYF	Wed, Oct 19, 1994	10.75	11.00	10.67	10.75
891	NASDAQ	SHYF	Tue, Oct 18, 1994	10.83	10.83	10.58	10.75
890	NASDAQ	SHYF	Mon, Oct 17, 1994	10.75	10.83	10.58	10.83
889	NASDAQ	SHYF	Fri, Oct 14, 1994	10.58	10.75	10.58	10.75
888	NASDAQ	SHYF	Thu, Oct 13, 1994	10.75	10.75	10.58	10.67
887	NASDAQ	SHYF	Wed, Oct 12, 1994	10.67	10.75	10.50	10.75
886	NASDAQ	SHYF	Tue, Oct 11, 1994	10.33	10.67	10.33	10.50
885	NASDAQ	SHYF	Mon, Oct 10, 1994	10.42	10.67	10.33	10.58
884	NASDAQ	SHYF	Fri, Oct 7, 1994	10.42	10.67	10.42	10.67
883	NASDAQ	SHYF	Thu, Oct 6, 1994	10.67	10.67	10.42	10.58
882	NASDAQ	SHYF	Wed, Oct 5, 1994	10.58	10.58	10.33	10.50
881	NASDAQ	SHYF	Tue, Oct 4, 1994	10.67	11.00	10.67	10.67
880	NASDAQ	SHYF	Mon, Oct 3, 1994	10.67	10.83	10.67	10.83
879	NASDAQ	SHYF	Fri, Sep 30, 1994	10.92	10.92	10.67	10.67
878	NASDAQ	SHYF	Thu, Sep 29, 1994	10.67	11.00	10.42	11.00
877	NASDAQ	SHYF	Wed, Sep 28, 1994	10.25	10.67	10.17	10.58
876	NASDAQ	SHYF	Tue, Sep 27, 1994	10.42	10.42	10.17	10.17
875	NASDAQ	SHYF	Mon, Sep 26, 1994	10.42	10.67	10.17	10.33
874	NASDAQ	SHYF	Fri, Sep 23, 1994	10.67	10.67	10.42	10.67
873	NASDAQ	SHYF	Thu, Sep 22, 1994	10.67	10.67	10.33	10.58
872	NASDAQ	SHYF	Wed, Sep 21, 1994	10.67	10.67	10.33	10.42
871	NASDAQ	SHYF	Tue, Sep 20, 1994	10.50	10.50	10.33	10.33
870	NASDAQ	SHYF	Mon, Sep 19, 1994	10.50	10.75	10.33	10.50
869	NASDAQ	SHYF	Fri, Sep 16, 1994	10.83	10.83	10.42	10.67
868	NASDAQ	SHYF	Thu, Sep 15, 1994	10.92	10.92	10.67	10.67
867	NASDAQ	SHYF	Wed, Sep 14, 1994	10.67	10.92	10.67	10.92
866	NASDAQ	SHYF	Tue, Sep 13, 1994	11.00	11.00	10.67	10.92
865	NASDAQ	SHYF	Mon, Sep 12, 1994	10.58	10.83	10.50	10.67
864	NASDAQ	SHYF	Fri, Sep 9, 1994	10.67	10.75	10.50	10.67
863	NASDAQ	SHYF	Thu, Sep 8, 1994	10.67	10.75	10.42	10.67
862	NASDAQ	SHYF	Wed, Sep 7, 1994	10.67	10.67	10.42	10.50
861	NASDAQ	SHYF	Tue, Sep 6, 1994	10.75	10.75	10.42	10.67
860	NASDAQ	SHYF	Fri, Sep 2, 1994	10.58	10.83	10.50	10.50
859	NASDAQ	SHYF	Thu, Sep 1, 1994	10.58	10.75	10.58	10.58
858	NASDAQ	SHYF	Wed, Aug 31, 1994	10.33	10.75	10.33	10.75
857	NASDAQ	SHYF	Tue, Aug 30, 1994	10.58	10.67	10.42	10.58
856	NASDAQ	SHYF	Mon, Aug 29, 1994	10.75	10.75	10.33	10.50
855	NASDAQ	SHYF	Fri, Aug 26, 1994	10.75	10.83	10.42	10.75
854	NASDAQ	SHYF	Thu, Aug 25, 1994	11.00	11.00	10.50	10.50
853	NASDAQ	SHYF	Wed, Aug 24, 1994	10.67	10.92	10.67	10.88
852	NASDAQ	SHYF	Tue, Aug 23, 1994	10.50	10.83	10.50	10.71
851	NASDAQ	SHYF	Mon, Aug 22, 1994	10.50	10.67	10.50	10.67
850	NASDAQ	SHYF	Fri, Aug 19, 1994	10.50	10.67	10.33	10.50
849	NASDAQ	SHYF	Thu, Aug 18, 1994	10.33	10.67	10.33	10.33
848	NASDAQ	SHYF	Wed, Aug 17, 1994	10.50	10.67	10.33	10.67
847	NASDAQ	SHYF	Tue, Aug 16, 1994	10.42	10.75	10.33	10.33
846	NASDAQ	SHYF	Mon, Aug 15, 1994	10.67	10.92	10.33	10.75
845	NASDAQ	SHYF	Fri, Aug 12, 1994	11.17	11.17	10.67	10.67
844	NASDAQ	SHYF	Thu, Aug 11, 1994	10.83	10.92	10.67	10.83
843	NASDAQ	SHYF	Wed, Aug 10, 1994	10.00	10.75	9.92	10.75
842	NASDAQ	SHYF	Tue, Aug 9, 1994	10.00	10.00	9.83	10.00
841	NASDAQ	SHYF	Mon, Aug 8, 1994	9.75	9.92	9.50	9.83
840	NASDAQ	SHYF	Fri, Aug 5, 1994	9.75	9.75	9.50	9.75
839	NASDAQ	SHYF	Thu, Aug 4, 1994	9.67	9.83	9.50	9.58
838	NASDAQ	SHYF	Wed, Aug 3, 1994	9.67	9.75	9.42	9.50
837	NASDAQ	SHYF	Tue, Aug 2, 1994	9.25	9.83	9.25	9.50
836	NASDAQ	SHYF	Mon, Aug 1, 1994	9.25	9.25	9.08	9.08
835	NASDAQ	SHYF	Fri, Jul 29, 1994	9.25	9.25	9.00	9.25
834	NASDAQ	SHYF	Thu, Jul 28, 1994	9.00	9.25	8.83	9.08
833	NASDAQ	SHYF	Wed, Jul 27, 1994	9.00	9.00	8.83	8.83
832	NASDAQ	SHYF	Tue, Jul 26, 1994	9.08	9.08	8.83	8.92
831	NASDAQ	SHYF	Mon, Jul 25, 1994	9.08	9.08	9.00	9.04
830	NASDAQ	SHYF	Fri, Jul 22, 1994	8.83	9.08	8.83	9.08
829	NASDAQ	SHYF	Thu, Jul 21, 1994	9.17	9.17	8.83	9.00
828	NASDAQ	SHYF	Wed, Jul 20, 1994	9.50	9.50	9.00	9.00
827	NASDAQ	SHYF	Tue, Jul 19, 1994	9.67	9.67	9.33	9.33
826	NASDAQ	SHYF	Mon, Jul 18, 1994	9.50	9.67	9.50	9.67
825	NASDAQ	SHYF	Fri, Jul 15, 1994	9.67	9.67	9.42	9.50
824	NASDAQ	SHYF	Thu, Jul 14, 1994	9.33	9.75	9.33	9.75
823	NASDAQ	SHYF	Wed, Jul 13, 1994	9.50	9.50	9.25	9.33
822	NASDAQ	SHYF	Tue, Jul 12, 1994	10.25	10.33	9.25	9.42
821	NASDAQ	SHYF	Mon, Jul 11, 1994	10.50	10.50	10.00	10.00
820	NASDAQ	SHYF	Fri, Jul 8, 1994	9.67	10.50	9.25	10.42
819	NASDAQ	SHYF	Thu, Jul 7, 1994	9.25	9.83	9.00	9.75
818	NASDAQ	SHYF	Wed, Jul 6, 1994	9.08	9.25	8.92	9.00
817	NASDAQ	SHYF	Tue, Jul 5, 1994	9.00	9.33	8.83	8.83
816	NASDAQ	SHYF	Fri, Jul 1, 1994	8.58	9.00	8.42	9.00
815	NASDAQ	SHYF	Thu, Jun 30, 1994	8.75	8.75	8.25	8.50
814	NASDAQ	SHYF	Wed, Jun 29, 1994	8.75	8.75	8.50	8.58
813	NASDAQ	SHYF	Tue, Jun 28, 1994	9.17	9.17	8.50	8.67
812	NASDAQ	SHYF	Mon, Jun 27, 1994	9.17	9.42	9.00	9.17
811	NASDAQ	SHYF	Fri, Jun 24, 1994	9.67	9.67	9.25	9.25
810	NASDAQ	SHYF	Thu, Jun 23, 1994	9.67	10.00	9.50	9.75
809	NASDAQ	SHYF	Wed, Jun 22, 1994	10.00	10.17	9.67	10.00
808	NASDAQ	SHYF	Tue, Jun 21, 1994	10.17	10.17	9.75	10.00
807	NASDAQ	SHYF	Mon, Jun 20, 1994	10.08	10.33	9.83	10.00
806	NASDAQ	SHYF	Fri, Jun 17, 1994	10.42	10.42	10.17	10.33
805	NASDAQ	SHYF	Thu, Jun 16, 1994	10.42	10.42	10.33	10.42
804	NASDAQ	SHYF	Wed, Jun 15, 1994	10.67	10.67	10.29	10.33
803	NASDAQ	SHYF	Tue, Jun 14, 1994	10.75	10.83	10.58	10.58
802	NASDAQ	SHYF	Mon, Jun 13, 1994	10.75	10.83	10.42	10.75
801	NASDAQ	SHYF	Fri, Jun 10, 1994	10.25	10.75	10.00	10.71
800	NASDAQ	SHYF	Thu, Jun 9, 1994	11.75	11.75	9.83	10.25
799	NASDAQ	SHYF	Wed, Jun 8, 1994	12.75	12.83	11.50	11.83
798	NASDAQ	SHYF	Tue, Jun 7, 1994	12.58	13.00	12.58	13.00
797	NASDAQ	SHYF	Mon, Jun 6, 1994	12.83	12.83	12.58	12.75
796	NASDAQ	SHYF	Fri, Jun 3, 1994	12.67	12.83	12.67	12.83
795	NASDAQ	SHYF	Thu, Jun 2, 1994	12.67	12.83	12.50	12.67
794	NASDAQ	SHYF	Wed, Jun 1, 1994	12.92	12.92	12.50	12.67
793	NASDAQ	SHYF	Tue, May 31, 1994	12.83	13.00	12.67	12.67
792	NASDAQ	SHYF	Fri, May 27, 1994	12.83	13.08	12.83	12.88
791	NASDAQ	SHYF	Thu, May 26, 1994	13.17	13.17	12.83	13.08
790	NASDAQ	SHYF	Wed, May 25, 1994	12.92	13.17	12.92	13.17
789	NASDAQ	SHYF	Tue, May 24, 1994	13.17	13.33	13.08	13.08
788	NASDAQ	SHYF	Mon, May 23, 1994	13.25	13.33	13.00	13.33
787	NASDAQ	SHYF	Fri, May 20, 1994	13.00	13.17	13.00	13.00
786	NASDAQ	SHYF	Thu, May 19, 1994	13.33	13.33	13.17	13.33
785	NASDAQ	SHYF	Wed, May 18, 1994	13.17	13.33	12.92	13.25
784	NASDAQ	SHYF	Tue, May 17, 1994	12.67	13.00	12.63	12.92
783	NASDAQ	SHYF	Mon, May 16, 1994	12.83	13.08	12.67	12.67
782	NASDAQ	SHYF	Fri, May 13, 1994	13.25	13.25	12.92	12.92
781	NASDAQ	SHYF	Thu, May 12, 1994	13.33	13.50	12.92	13.25
780	NASDAQ	SHYF	Wed, May 11, 1994	13.17	13.67	13.17	13.33
779	NASDAQ	SHYF	Tue, May 10, 1994	12.83	13.42	12.83	13.33
778	NASDAQ	SHYF	Mon, May 9, 1994	13.00	13.33	12.83	12.83
777	NASDAQ	SHYF	Fri, May 6, 1994	12.67	13.17	12.67	12.92
776	NASDAQ	SHYF	Thu, May 5, 1994	13.00	13.25	12.75	13.25
775	NASDAQ	SHYF	Wed, May 4, 1994	12.75	12.75	12.33	12.33
774	NASDAQ	SHYF	Tue, May 3, 1994	11.83	12.83	11.75	12.67
773	NASDAQ	SHYF	Mon, May 2, 1994	11.58	11.83	11.33	11.58
772	NASDAQ	SHYF	Fri, Apr 29, 1994	11.67	11.83	11.33	11.33
771	NASDAQ	SHYF	Thu, Apr 28, 1994	12.00	12.00	11.75	11.75
770	NASDAQ	SHYF	Tue, Apr 26, 1994	12.42	12.42	11.67	12.00
769	NASDAQ	SHYF	Mon, Apr 25, 1994	12.17	12.33	12.00	12.25
768	NASDAQ	SHYF	Fri, Apr 22, 1994	12.08	12.17	12.00	12.17
767	NASDAQ	SHYF	Thu, Apr 21, 1994	12.08	12.25	12.08	12.08
766	NASDAQ	SHYF	Wed, Apr 20, 1994	12.00	12.25	12.00	12.17
765	NASDAQ	SHYF	Tue, Apr 19, 1994	12.08	12.25	12.00	12.08
764	NASDAQ	SHYF	Mon, Apr 18, 1994	12.17	12.42	12.00	12.00
763	NASDAQ	SHYF	Fri, Apr 15, 1994	12.17	12.33	12.17	12.17
762	NASDAQ	SHYF	Thu, Apr 14, 1994	12.33	12.42	12.00	12.17
761	NASDAQ	SHYF	Wed, Apr 13, 1994	12.25	12.42	12.00	12.08
760	NASDAQ	SHYF	Tue, Apr 12, 1994	12.50	12.50	12.17	12.33
759	NASDAQ	SHYF	Mon, Apr 11, 1994	12.42	12.50	12.25	12.33
758	NASDAQ	SHYF	Fri, Apr 8, 1994	12.17	12.50	12.17	12.42
757	NASDAQ	SHYF	Thu, Apr 7, 1994	12.08	12.33	12.00	12.33
756	NASDAQ	SHYF	Wed, Apr 6, 1994	12.00	12.33	12.00	12.08
755	NASDAQ	SHYF	Tue, Apr 5, 1994	11.75	12.08	11.58	12.00
754	NASDAQ	SHYF	Mon, Apr 4, 1994	11.75	11.75	11.17	11.50
753	NASDAQ	SHYF	Thu, Mar 31, 1994	12.50	12.75	11.75	12.00
752	NASDAQ	SHYF	Wed, Mar 30, 1994	12.50	12.67	12.33	12.67
751	NASDAQ	SHYF	Tue, Mar 29, 1994	12.67	13.00	12.50	12.58
750	NASDAQ	SHYF	Mon, Mar 28, 1994	13.17	13.17	12.67	13.00
749	NASDAQ	SHYF	Fri, Mar 25, 1994	13.17	13.33	13.17	13.33
748	NASDAQ	SHYF	Thu, Mar 24, 1994	13.25	13.50	13.17	13.17
747	NASDAQ	SHYF	Wed, Mar 23, 1994	13.00	13.33	12.75	13.33
746	NASDAQ	SHYF	Tue, Mar 22, 1994	12.42	13.00	12.25	13.00
745	NASDAQ	SHYF	Mon, Mar 21, 1994	12.42	12.42	12.08	12.42
744	NASDAQ	SHYF	Fri, Mar 18, 1994	12.33	12.50	12.17	12.42
743	NASDAQ	SHYF	Thu, Mar 17, 1994	12.42	12.50	11.83	12.33
742	NASDAQ	SHYF	Wed, Mar 16, 1994	12.67	12.67	12.25	12.25
741	NASDAQ	SHYF	Tue, Mar 15, 1994	13.08	13.08	12.50	12.50
740	NASDAQ	SHYF	Mon, Mar 14, 1994	12.92	13.17	12.92	13.08
739	NASDAQ	SHYF	Fri, Mar 11, 1994	13.17	13.17	12.75	12.92
738	NASDAQ	SHYF	Thu, Mar 10, 1994	13.50	13.67	13.00	13.17
737	NASDAQ	SHYF	Wed, Mar 9, 1994	13.50	13.67	13.17	13.67
736	NASDAQ	SHYF	Tue, Mar 8, 1994	14.00	14.50	14.00	14.42
735	NASDAQ	SHYF	Mon, Mar 7, 1994	13.92	14.33	13.83	14.00
734	NASDAQ	SHYF	Fri, Mar 4, 1994	13.50	14.33	13.17	13.75
733	NASDAQ	SHYF	Thu, Mar 3, 1994	12.00	13.83	12.00	12.92
732	NASDAQ	SHYF	Wed, Mar 2, 1994	11.67	12.17	11.50	12.00
731	NASDAQ	SHYF	Tue, Mar 1, 1994	11.33	12.17	11.25	12.17
730	NASDAQ	SHYF	Mon, Feb 28, 1994	11.00	11.33	10.83	11.33
729	NASDAQ	SHYF	Fri, Feb 25, 1994	10.67	11.00	10.50	11.00
728	NASDAQ	SHYF	Thu, Feb 24, 1994	10.33	10.67	10.17	10.67
727	NASDAQ	SHYF	Wed, Feb 23, 1994	10.58	10.58	10.42	10.58
726	NASDAQ	SHYF	Tue, Feb 22, 1994	10.58	10.67	10.42	10.42
725	NASDAQ	SHYF	Fri, Feb 18, 1994	10.67	10.67	10.42	10.50
724	NASDAQ	SHYF	Thu, Feb 17, 1994	10.50	10.75	10.42	10.67
723	NASDAQ	SHYF	Wed, Feb 16, 1994	10.67	10.92	10.50	10.67
722	NASDAQ	SHYF	Tue, Feb 15, 1994	10.92	10.92	10.67	10.67
721	NASDAQ	SHYF	Mon, Feb 14, 1994	10.75	11.00	10.75	10.92
720	NASDAQ	SHYF	Fri, Feb 11, 1994	11.17	11.17	10.67	10.92
719	NASDAQ	SHYF	Thu, Feb 10, 1994	11.25	11.25	11.00	11.17
718	NASDAQ	SHYF	Wed, Feb 9, 1994	11.00	11.33	10.83	11.17
717	NASDAQ	SHYF	Tue, Feb 8, 1994	10.50	11.00	10.25	10.92
716	NASDAQ	SHYF	Mon, Feb 7, 1994	9.92	10.50	9.92	10.50
715	NASDAQ	SHYF	Fri, Feb 4, 1994	10.50	10.50	10.08	10.08
714	NASDAQ	SHYF	Thu, Feb 3, 1994	10.75	10.75	10.33	10.33
713	NASDAQ	SHYF	Wed, Feb 2, 1994	10.25	10.75	10.25	10.75
712	NASDAQ	SHYF	Tue, Feb 1, 1994	10.25	10.33	10.17	10.33
711	NASDAQ	SHYF	Mon, Jan 31, 1994	10.33	10.42	10.17	10.25
710	NASDAQ	SHYF	Fri, Jan 28, 1994	10.42	10.42	10.17	10.33
709	NASDAQ	SHYF	Thu, Jan 27, 1994	10.17	10.50	10.08	10.42
708	NASDAQ	SHYF	Wed, Jan 26, 1994	10.25	10.42	10.08	10.08
707	NASDAQ	SHYF	Tue, Jan 25, 1994	10.42	10.42	10.25	10.25
706	NASDAQ	SHYF	Mon, Jan 24, 1994	10.42	10.50	10.17	10.42
705	NASDAQ	SHYF	Fri, Jan 21, 1994	10.50	10.58	10.25	10.25
704	NASDAQ	SHYF	Thu, Jan 20, 1994	10.67	10.75	10.50	10.58
703	NASDAQ	SHYF	Wed, Jan 19, 1994	10.58	10.58	10.42	10.58
702	NASDAQ	SHYF	Tue, Jan 18, 1994	10.50	10.75	10.33	10.42
701	NASDAQ	SHYF	Mon, Jan 17, 1994	10.42	10.67	10.33	10.50
700	NASDAQ	SHYF	Fri, Jan 14, 1994	10.33	10.50	10.08	10.42
699	NASDAQ	SHYF	Thu, Jan 13, 1994	10.58	10.67	10.00	10.17
698	NASDAQ	SHYF	Wed, Jan 12, 1994	11.00	11.00	10.58	10.67
697	NASDAQ	SHYF	Tue, Jan 11, 1994	10.83	11.00	10.83	10.92
696	NASDAQ	SHYF	Mon, Jan 10, 1994	10.83	11.08	10.83	11.00
695	NASDAQ	SHYF	Fri, Jan 7, 1994	10.83	11.00	10.83	11.00
694	NASDAQ	SHYF	Thu, Jan 6, 1994	11.17	11.17	10.83	11.00
693	NASDAQ	SHYF	Wed, Jan 5, 1994	10.92	11.17	10.92	11.08
692	NASDAQ	SHYF	Tue, Jan 4, 1994	11.08	11.08	10.75	11.00
691	NASDAQ	SHYF	Mon, Jan 3, 1994	11.33	11.33	10.83	11.08
690	NASDAQ	SHYF	Fri, Dec 31, 1993	11.33	11.42	11.25	11.33
689	NASDAQ	SHYF	Thu, Dec 30, 1993	11.25	11.42	11.17	11.33
688	NASDAQ	SHYF	Wed, Dec 29, 1993	11.08	11.25	11.00	11.25
687	NASDAQ	SHYF	Tue, Dec 28, 1993	11.17	11.25	10.92	11.00
686	NASDAQ	SHYF	Mon, Dec 27, 1993	11.00	11.17	10.75	11.00
685	NASDAQ	SHYF	Thu, Dec 23, 1993	11.00	11.00	10.75	11.00
684	NASDAQ	SHYF	Wed, Dec 22, 1993	11.17	11.17	10.83	11.00
683	NASDAQ	SHYF	Tue, Dec 21, 1993	11.08	11.25	11.00	11.17
682	NASDAQ	SHYF	Mon, Dec 20, 1993	10.75	11.33	10.67	11.08
681	NASDAQ	SHYF	Fri, Dec 17, 1993	10.75	10.92	10.50	10.75
680	NASDAQ	SHYF	Thu, Dec 16, 1993	10.50	10.92	10.50	10.50
679	NASDAQ	SHYF	Wed, Dec 15, 1993	10.50	10.67	10.25	10.67
678	NASDAQ	SHYF	Tue, Dec 14, 1993	9.75	10.50	9.67	10.50
677	NASDAQ	SHYF	Mon, Dec 13, 1993	9.67	9.75	9.50	9.67
676	NASDAQ	SHYF	Fri, Dec 10, 1993	9.75	9.75	9.58	9.67
675	NASDAQ	SHYF	Thu, Dec 9, 1993	9.75	9.75	9.50	9.75
674	NASDAQ	SHYF	Wed, Dec 8, 1993	9.67	9.83	9.67	9.67
673	NASDAQ	SHYF	Tue, Dec 7, 1993	9.83	10.08	9.67	9.67
672	NASDAQ	SHYF	Mon, Dec 6, 1993	10.58	10.58	9.83	10.08
671	NASDAQ	SHYF	Fri, Dec 3, 1993	10.75	10.75	10.42	10.42
670	NASDAQ	SHYF	Thu, Dec 2, 1993	10.75	10.75	10.50	10.50
669	NASDAQ	SHYF	Wed, Dec 1, 1993	10.67	11.00	10.50	10.50
668	NASDAQ	SHYF	Tue, Nov 30, 1993	10.17	10.67	10.17	10.67
667	NASDAQ	SHYF	Mon, Nov 29, 1993	10.50	10.50	10.17	10.17
666	NASDAQ	SHYF	Fri, Nov 26, 1993	10.33	10.50	10.25	10.50
665	NASDAQ	SHYF	Wed, Nov 24, 1993	10.33	10.50	10.17	10.50
664	NASDAQ	SHYF	Tue, Nov 23, 1993	10.33	10.33	10.17	10.33
663	NASDAQ	SHYF	Mon, Nov 22, 1993	10.25	10.33	10.00	10.25
662	NASDAQ	SHYF	Fri, Nov 19, 1993	10.17	10.50	10.08	10.08
661	NASDAQ	SHYF	Thu, Nov 18, 1993	10.67	10.67	10.25	10.42
660	NASDAQ	SHYF	Wed, Nov 17, 1993	10.50	10.75	10.33	10.50
659	NASDAQ	SHYF	Tue, Nov 16, 1993	10.67	11.00	10.33	10.50
658	NASDAQ	SHYF	Mon, Nov 15, 1993	11.17	11.17	10.67	10.67
657	NASDAQ	SHYF	Fri, Nov 12, 1993	10.83	11.17	10.83	10.83
656	NASDAQ	SHYF	Thu, Nov 11, 1993	11.08	11.17	10.75	10.83
655	NASDAQ	SHYF	Wed, Nov 10, 1993	10.92	11.08	10.67	11.08
654	NASDAQ	SHYF	Tue, Nov 9, 1993	11.08	11.42	10.67	10.92
653	NASDAQ	SHYF	Mon, Nov 8, 1993	10.33	11.17	10.33	10.92
652	NASDAQ	SHYF	Fri, Nov 5, 1993	10.67	10.67	10.17	10.58
651	NASDAQ	SHYF	Thu, Nov 4, 1993	11.50	11.50	10.33	10.50
650	NASDAQ	SHYF	Wed, Nov 3, 1993	11.50	12.00	11.17	11.33
649	NASDAQ	SHYF	Tue, Nov 2, 1993	11.50	11.67	11.25	11.67
648	NASDAQ	SHYF	Mon, Nov 1, 1993	11.00	11.83	11.00	11.33
647	NASDAQ	SHYF	Fri, Oct 29, 1993	10.33	11.25	10.00	11.25
646	NASDAQ	SHYF	Thu, Oct 28, 1993	9.92	10.33	9.75	10.33
645	NASDAQ	SHYF	Wed, Oct 27, 1993	9.83	10.00	9.67	9.92
644	NASDAQ	SHYF	Tue, Oct 26, 1993	10.00	10.08	9.83	9.92
643	NASDAQ	SHYF	Mon, Oct 25, 1993	10.17	10.50	9.83	10.00
642	NASDAQ	SHYF	Fri, Oct 22, 1993	9.83	10.08	9.67	10.08
641	NASDAQ	SHYF	Thu, Oct 21, 1993	9.75	9.83	9.58	9.83
640	NASDAQ	SHYF	Wed, Oct 20, 1993	9.83	9.83	9.50	9.75
639	NASDAQ	SHYF	Tue, Oct 19, 1993	9.92	9.92	9.50	9.83
638	NASDAQ	SHYF	Mon, Oct 18, 1993	9.83	10.00	9.58	9.75
637	NASDAQ	SHYF	Fri, Oct 15, 1993	9.83	9.83	9.33	9.83
636	NASDAQ	SHYF	Thu, Oct 14, 1993	9.83	10.00	9.67	9.75
635	NASDAQ	SHYF	Wed, Oct 13, 1993	10.00	10.17	9.67	9.67
634	NASDAQ	SHYF	Tue, Oct 12, 1993	10.00	10.00	9.50	10.00
633	NASDAQ	SHYF	Mon, Oct 11, 1993	9.50	9.83	9.25	9.67
632	NASDAQ	SHYF	Fri, Oct 8, 1993	11.00	11.17	8.50	8.92
631	NASDAQ	SHYF	Thu, Oct 7, 1993	12.00	12.00	11.33	11.33
630	NASDAQ	SHYF	Wed, Oct 6, 1993	13.00	13.08	11.17	12.00
629	NASDAQ	SHYF	Tue, Oct 5, 1993	13.83	13.83	13.00	13.33
628	NASDAQ	SHYF	Mon, Oct 4, 1993	13.33	13.83	13.33	13.50
627	NASDAQ	SHYF	Fri, Oct 1, 1993	14.00	14.00	13.33	13.33
626	NASDAQ	SHYF	Thu, Sep 30, 1993	14.50	14.50	13.33	14.00
625	NASDAQ	SHYF	Wed, Sep 29, 1993	13.83	14.33	13.83	14.33
624	NASDAQ	SHYF	Tue, Sep 28, 1993	14.17	14.33	13.83	14.00
623	NASDAQ	SHYF	Mon, Sep 27, 1993	14.33	14.33	13.67	13.83
622	NASDAQ	SHYF	Fri, Sep 24, 1993	14.17	14.67	14.00	14.33
621	NASDAQ	SHYF	Thu, Sep 23, 1993	14.00	14.50	14.00	14.50
620	NASDAQ	SHYF	Wed, Sep 22, 1993	13.83	14.17	13.50	13.67
619	NASDAQ	SHYF	Tue, Sep 21, 1993	13.33	13.75	13.00	13.58
618	NASDAQ	SHYF	Mon, Sep 20, 1993	13.67	14.17	13.17	13.50
617	NASDAQ	SHYF	Fri, Sep 17, 1993	13.67	14.00	13.33	14.00
616	NASDAQ	SHYF	Thu, Sep 16, 1993	14.33	14.83	13.83	13.92
615	NASDAQ	SHYF	Wed, Sep 15, 1993	14.83	15.17	14.33	14.83
614	NASDAQ	SHYF	Tue, Sep 14, 1993	15.17	15.33	14.83	14.83
613	NASDAQ	SHYF	Mon, Sep 13, 1993	14.83	15.33	14.50	15.00
612	NASDAQ	SHYF	Fri, Sep 10, 1993	14.33	14.83	14.00	14.83
611	NASDAQ	SHYF	Thu, Sep 9, 1993	14.50	14.50	14.00	14.00
610	NASDAQ	SHYF	Wed, Sep 8, 1993	14.67	14.83	14.17	14.25
609	NASDAQ	SHYF	Tue, Sep 7, 1993	15.00	15.33	14.67	14.83
608	NASDAQ	SHYF	Fri, Sep 3, 1993	15.33	15.33	15.00	15.00
607	NASDAQ	SHYF	Thu, Sep 2, 1993	15.33	15.83	15.00	15.33
606	NASDAQ	SHYF	Wed, Sep 1, 1993	15.83	16.00	15.33	15.58
605	NASDAQ	SHYF	Tue, Aug 31, 1993	14.83	15.67	14.67	15.67
604	NASDAQ	SHYF	Mon, Aug 30, 1993	13.33	14.67	13.33	14.33
603	NASDAQ	SHYF	Fri, Aug 27, 1993	14.33	14.83	13.33	13.67
602	NASDAQ	SHYF	Thu, Aug 26, 1993	15.50	16.00	14.17	14.33
601	NASDAQ	SHYF	Wed, Aug 25, 1993	15.83	16.33	15.50	15.50
600	NASDAQ	SHYF	Tue, Aug 24, 1993	16.33	16.33	15.83	15.83
599	NASDAQ	SHYF	Mon, Aug 23, 1993	15.83	16.17	15.83	16.17
598	NASDAQ	SHYF	Fri, Aug 20, 1993	15.83	16.17	15.83	16.17
597	NASDAQ	SHYF	Thu, Aug 19, 1993	15.67	16.33	15.67	15.83
596	NASDAQ	SHYF	Wed, Aug 18, 1993	15.67	16.17	15.67	15.83
595	NASDAQ	SHYF	Tue, Aug 17, 1993	16.08	16.17	15.67	15.92
594	NASDAQ	SHYF	Mon, Aug 16, 1993	15.67	16.17	15.67	15.67
593	NASDAQ	SHYF	Fri, Aug 13, 1993	15.83	16.17	15.75	15.83
592	NASDAQ	SHYF	Thu, Aug 12, 1993	15.67	16.17	15.67	16.00
591	NASDAQ	SHYF	Wed, Aug 11, 1993	15.67	16.00	15.67	15.83
590	NASDAQ	SHYF	Tue, Aug 10, 1993	16.00	16.00	15.67	16.00
589	NASDAQ	SHYF	Mon, Aug 9, 1993	15.83	16.17	15.67	15.83
588	NASDAQ	SHYF	Fri, Aug 6, 1993	16.67	16.67	15.75	16.17
587	NASDAQ	SHYF	Thu, Aug 5, 1993	16.33	16.67	16.33	16.33
586	NASDAQ	SHYF	Wed, Aug 4, 1993	16.33	16.67	15.83	16.67
585	NASDAQ	SHYF	Tue, Aug 3, 1993	16.17	16.33	15.67	16.33
584	NASDAQ	SHYF	Mon, Aug 2, 1993	16.00	16.50	15.67	15.83
583	NASDAQ	SHYF	Fri, Jul 30, 1993	16.67	16.83	16.00	16.00
582	NASDAQ	SHYF	Thu, Jul 29, 1993	16.50	16.83	16.17	16.17
581	NASDAQ	SHYF	Wed, Jul 28, 1993	16.17	16.33	15.83	16.33
580	NASDAQ	SHYF	Tue, Jul 27, 1993	16.33	16.33	15.83	16.17
579	NASDAQ	SHYF	Mon, Jul 26, 1993	15.33	16.33	15.33	16.33
578	NASDAQ	SHYF	Fri, Jul 23, 1993	15.00	15.67	15.00	15.67
577	NASDAQ	SHYF	Thu, Jul 22, 1993	15.83	15.83	15.00	15.00
576	NASDAQ	SHYF	Wed, Jul 21, 1993	15.83	15.83	15.33	15.83
575	NASDAQ	SHYF	Tue, Jul 20, 1993	15.67	15.83	15.33	15.50
574	NASDAQ	SHYF	Mon, Jul 19, 1993	15.50	15.67	15.33	15.50
573	NASDAQ	SHYF	Fri, Jul 16, 1993	15.67	15.67	15.33	15.42
572	NASDAQ	SHYF	Thu, Jul 15, 1993	15.33	15.67	15.33	15.67
571	NASDAQ	SHYF	Wed, Jul 14, 1993	15.83	15.83	15.33	15.67
570	NASDAQ	SHYF	Tue, Jul 13, 1993	15.83	15.83	15.17	15.50
569	NASDAQ	SHYF	Mon, Jul 12, 1993	14.83	15.83	14.83	15.50
568	NASDAQ	SHYF	Fri, Jul 9, 1993	14.67	15.17	14.67	14.83
567	NASDAQ	SHYF	Thu, Jul 8, 1993	15.00	15.17	14.83	15.00
566	NASDAQ	SHYF	Wed, Jul 7, 1993	15.17	15.33	14.83	15.17
565	NASDAQ	SHYF	Tue, Jul 6, 1993	14.83	15.17	14.83	15.17
564	NASDAQ	SHYF	Fri, Jul 2, 1993	15.33	15.33	14.83	15.17
563	NASDAQ	SHYF	Thu, Jul 1, 1993	15.83	16.00	14.67	15.17
562	NASDAQ	SHYF	Wed, Jun 30, 1993	15.11	15.45	14.89	15.22
561	NASDAQ	SHYF	Tue, Jun 29, 1993	15.00	15.45	14.67	15.06
560	NASDAQ	SHYF	Mon, Jun 28, 1993	15.00	15.45	15.00	15.00
559	NASDAQ	SHYF	Fri, Jun 25, 1993	14.89	15.45	14.67	15.33
558	NASDAQ	SHYF	Thu, Jun 24, 1993	14.11	14.89	14.11	14.56
557	NASDAQ	SHYF	Wed, Jun 23, 1993	14.45	14.45	14.11	14.33
556	NASDAQ	SHYF	Tue, Jun 22, 1993	14.22	14.33	14.00	14.33
555	NASDAQ	SHYF	Mon, Jun 21, 1993	13.78	14.00	13.78	14.00
554	NASDAQ	SHYF	Fri, Jun 18, 1993	13.78	13.78	13.56	13.56
553	NASDAQ	SHYF	Thu, Jun 17, 1993	13.50	13.67	13.33	13.56
552	NASDAQ	SHYF	Wed, Jun 16, 1993	13.11	13.56	13.11	13.56
551	NASDAQ	SHYF	Tue, Jun 15, 1993	13.56	13.56	13.11	13.11
550	NASDAQ	SHYF	Mon, Jun 14, 1993	13.45	13.45	13.11	13.22
549	NASDAQ	SHYF	Fri, Jun 11, 1993	13.11	13.45	13.11	13.17
548	NASDAQ	SHYF	Thu, Jun 10, 1993	13.45	13.67	13.11	13.11
547	NASDAQ	SHYF	Wed, Jun 9, 1993	13.56	13.78	13.45	13.50
546	NASDAQ	SHYF	Tue, Jun 8, 1993	13.56	13.78	13.45	13.78
545	NASDAQ	SHYF	Mon, Jun 7, 1993	13.78	13.89	13.56	13.78
544	NASDAQ	SHYF	Fri, Jun 4, 1993	13.78	13.78	13.56	13.78
543	NASDAQ	SHYF	Thu, Jun 3, 1993	13.78	13.89	13.45	13.78
542	NASDAQ	SHYF	Wed, Jun 2, 1993	13.22	14.00	13.00	13.89
541	NASDAQ	SHYF	Tue, Jun 1, 1993	13.11	13.22	13.00	13.11
540	NASDAQ	SHYF	Fri, May 28, 1993	13.22	13.22	13.00	13.17
539	NASDAQ	SHYF	Thu, May 27, 1993	12.89	13.33	12.89	13.22
538	NASDAQ	SHYF	Wed, May 26, 1993	12.89	12.89	12.56	12.89
537	NASDAQ	SHYF	Tue, May 25, 1993	12.56	12.89	12.56	12.56
536	NASDAQ	SHYF	Mon, May 24, 1993	12.78	12.78	12.56	12.56
535	NASDAQ	SHYF	Fri, May 21, 1993	12.67	12.89	12.67	12.67
534	NASDAQ	SHYF	Thu, May 20, 1993	12.56	12.89	12.56	12.67
533	NASDAQ	SHYF	Wed, May 19, 1993	12.45	12.78	12.45	12.45
532	NASDAQ	SHYF	Tue, May 18, 1993	12.67	12.89	12.45	12.45
531	NASDAQ	SHYF	Mon, May 17, 1993	12.56	12.89	12.56	12.67
530	NASDAQ	SHYF	Fri, May 14, 1993	12.56	12.78	12.56	12.78
529	NASDAQ	SHYF	Thu, May 13, 1993	12.67	12.89	12.56	12.56
528	NASDAQ	SHYF	Wed, May 12, 1993	12.89	12.89	12.67	12.67
527	NASDAQ	SHYF	Tue, May 11, 1993	12.45	13.00	12.45	12.67
526	NASDAQ	SHYF	Mon, May 10, 1993	12.22	12.67	12.22	12.56
525	NASDAQ	SHYF	Fri, May 7, 1993	11.89	12.45	11.67	12.33
524	NASDAQ	SHYF	Thu, May 6, 1993	11.78	12.11	11.56	11.78
523	NASDAQ	SHYF	Wed, May 5, 1993	11.56	11.56	11.33	11.33
522	NASDAQ	SHYF	Tue, May 4, 1993	11.45	11.67	11.33	11.56
521	NASDAQ	SHYF	Mon, May 3, 1993	11.78	11.78	11.45	11.45
520	NASDAQ	SHYF	Fri, Apr 30, 1993	11.56	11.67	11.33	11.56
519	NASDAQ	SHYF	Thu, Apr 29, 1993	11.00	11.45	11.00	11.45
518	NASDAQ	SHYF	Wed, Apr 28, 1993	10.67	11.33	10.67	11.11
517	NASDAQ	SHYF	Tue, Apr 27, 1993	10.56	10.89	10.56	10.83
516	NASDAQ	SHYF	Mon, Apr 26, 1993	11.00	11.11	10.67	10.67
515	NASDAQ	SHYF	Fri, Apr 23, 1993	11.00	11.22	11.00	11.00
514	NASDAQ	SHYF	Thu, Apr 22, 1993	10.56	11.22	10.44	11.22
513	NASDAQ	SHYF	Wed, Apr 21, 1993	10.56	10.67	10.22	10.44
512	NASDAQ	SHYF	Tue, Apr 20, 1993	10.39	10.56	10.22	10.22
511	NASDAQ	SHYF	Mon, Apr 19, 1993	10.67	10.78	10.22	10.33
510	NASDAQ	SHYF	Fri, Apr 16, 1993	10.89	11.22	10.67	10.67
509	NASDAQ	SHYF	Thu, Apr 15, 1993	11.33	11.67	10.89	11.33
508	NASDAQ	SHYF	Wed, Apr 14, 1993	11.78	11.78	11.33	11.67
507	NASDAQ	SHYF	Tue, Apr 13, 1993	11.56	11.67	11.22	11.67
506	NASDAQ	SHYF	Mon, Apr 12, 1993	11.22	11.56	11.22	11.22
505	NASDAQ	SHYF	Thu, Apr 8, 1993	11.56	11.56	11.11	11.45
504	NASDAQ	SHYF	Wed, Apr 7, 1993	11.11	11.56	11.11	11.33
503	NASDAQ	SHYF	Tue, Apr 6, 1993	11.67	11.67	11.11	11.22
502	NASDAQ	SHYF	Mon, Apr 5, 1993	11.45	11.67	11.45	11.67
501	NASDAQ	SHYF	Fri, Apr 2, 1993	11.89	11.89	11.45	11.45
500	NASDAQ	SHYF	Thu, Apr 1, 1993	11.89	12.11	11.89	11.89
499	NASDAQ	SHYF	Wed, Mar 31, 1993	11.89	12.22	11.89	11.89
498	NASDAQ	SHYF	Tue, Mar 30, 1993	12.11	12.33	11.89	11.89
497	NASDAQ	SHYF	Mon, Mar 29, 1993	12.11	12.33	12.11	12.22
496	NASDAQ	SHYF	Fri, Mar 26, 1993	12.00	12.33	12.00	12.33
495	NASDAQ	SHYF	Thu, Mar 25, 1993	12.33	12.33	11.89	12.11
494	NASDAQ	SHYF	Wed, Mar 24, 1993	11.89	12.33	11.89	12.11
493	NASDAQ	SHYF	Tue, Mar 23, 1993	12.11	12.22	11.89	12.11
492	NASDAQ	SHYF	Mon, Mar 22, 1993	12.33	12.67	11.67	11.89
491	NASDAQ	SHYF	Fri, Mar 19, 1993	12.45	12.78	12.45	12.45
490	NASDAQ	SHYF	Thu, Mar 18, 1993	12.78	13.00	12.45	12.56
489	NASDAQ	SHYF	Wed, Mar 17, 1993	12.78	13.00	12.78	12.78
488	NASDAQ	SHYF	Tue, Mar 16, 1993	12.78	13.00	12.78	13.00
487	NASDAQ	SHYF	Mon, Mar 15, 1993	12.56	13.00	12.56	12.78
486	NASDAQ	SHYF	Fri, Mar 12, 1993	12.56	12.89	12.56	12.56
485	NASDAQ	SHYF	Thu, Mar 11, 1993	12.67	13.00	12.56	12.67
484	NASDAQ	SHYF	Wed, Mar 10, 1993	12.11	12.67	12.11	12.61
483	NASDAQ	SHYF	Tue, Mar 9, 1993	11.78	12.11	11.78	12.11
482	NASDAQ	SHYF	Mon, Mar 8, 1993	11.78	12.11	11.78	11.95
481	NASDAQ	SHYF	Fri, Mar 5, 1993	11.78	12.00	11.78	11.78
480	NASDAQ	SHYF	Thu, Mar 4, 1993	11.78	12.00	11.78	11.78
479	NASDAQ	SHYF	Wed, Mar 3, 1993	12.11	12.11	11.78	11.89
478	NASDAQ	SHYF	Tue, Mar 2, 1993	12.00	12.11	11.89	12.00
477	NASDAQ	SHYF	Mon, Mar 1, 1993	11.78	12.11	11.78	12.00
476	NASDAQ	SHYF	Fri, Feb 26, 1993	11.67	11.89	11.67	11.78
475	NASDAQ	SHYF	Thu, Feb 25, 1993	11.33	11.67	11.33	11.56
474	NASDAQ	SHYF	Wed, Feb 24, 1993	11.33	11.56	11.33	11.33
473	NASDAQ	SHYF	Tue, Feb 23, 1993	11.45	11.56	11.11	11.33
472	NASDAQ	SHYF	Mon, Feb 22, 1993	10.89	11.33	10.89	11.00
471	NASDAQ	SHYF	Fri, Feb 19, 1993	10.89	11.11	10.67	11.11
470	NASDAQ	SHYF	Thu, Feb 18, 1993	11.00	11.11	10.67	10.89
469	NASDAQ	SHYF	Wed, Feb 17, 1993	10.89	11.11	10.67	11.00
468	NASDAQ	SHYF	Tue, Feb 16, 1993	11.45	11.56	11.11	11.11
467	NASDAQ	SHYF	Fri, Feb 12, 1993	10.78	11.78	10.78	11.45
466	NASDAQ	SHYF	Thu, Feb 11, 1993	11.00	11.11	10.44	10.83
465	NASDAQ	SHYF	Wed, Feb 10, 1993	11.22	11.45	11.00	11.00
464	NASDAQ	SHYF	Tue, Feb 9, 1993	11.22	11.56	11.22	11.22
463	NASDAQ	SHYF	Mon, Feb 8, 1993	11.89	11.89	11.33	11.33
462	NASDAQ	SHYF	Fri, Feb 5, 1993	11.67	12.00	11.56	11.78
461	NASDAQ	SHYF	Thu, Feb 4, 1993	11.95	12.00	11.67	11.67
460	NASDAQ	SHYF	Wed, Feb 3, 1993	11.78	11.89	11.56	11.78
459	NASDAQ	SHYF	Tue, Feb 2, 1993	11.67	11.67	11.56	11.56
458	NASDAQ	SHYF	Mon, Feb 1, 1993	11.78	11.78	11.56	11.56
457	NASDAQ	SHYF	Fri, Jan 29, 1993	11.56	11.89	11.56	11.78
456	NASDAQ	SHYF	Thu, Jan 28, 1993	11.78	11.89	11.33	11.67
455	NASDAQ	SHYF	Wed, Jan 27, 1993	13.22	13.22	12.11	12.11
454	NASDAQ	SHYF	Tue, Jan 26, 1993	13.11	13.22	12.78	12.89
453	NASDAQ	SHYF	Mon, Jan 25, 1993	12.56	13.00	12.56	13.00
452	NASDAQ	SHYF	Fri, Jan 22, 1993	11.56	12.89	11.45	12.56
451	NASDAQ	SHYF	Thu, Jan 21, 1993	11.45	11.67	11.33	11.56
450	NASDAQ	SHYF	Wed, Jan 20, 1993	11.45	11.67	11.33	11.67
449	NASDAQ	SHYF	Tue, Jan 19, 1993	11.33	11.56	11.22	11.56
448	NASDAQ	SHYF	Mon, Jan 18, 1993	10.89	11.56	10.89	11.22
447	NASDAQ	SHYF	Fri, Jan 15, 1993	10.78	11.11	10.78	11.00
446	NASDAQ	SHYF	Thu, Jan 14, 1993	10.78	11.00	10.33	10.78
445	NASDAQ	SHYF	Wed, Jan 13, 1993	10.56	10.78	10.33	10.67
444	NASDAQ	SHYF	Tue, Jan 12, 1993	10.44	10.67	10.33	10.67
443	NASDAQ	SHYF	Mon, Jan 11, 1993	10.67	10.67	10.33	10.33
442	NASDAQ	SHYF	Fri, Jan 8, 1993	10.44	10.67	10.33	10.67
441	NASDAQ	SHYF	Thu, Jan 7, 1993	10.78	10.89	10.44	10.44
440	NASDAQ	SHYF	Wed, Jan 6, 1993	10.56	10.89	10.56	10.67
439	NASDAQ	SHYF	Tue, Jan 5, 1993	10.89	10.89	10.56	10.56
438	NASDAQ	SHYF	Mon, Jan 4, 1993	10.67	10.89	10.56	10.56
437	NASDAQ	SHYF	Thu, Dec 31, 1992	10.44	10.89	10.22	10.89
436	NASDAQ	SHYF	Wed, Dec 30, 1992	10.33	10.56	10.22	10.33
435	NASDAQ	SHYF	Tue, Dec 29, 1992	10.33	10.67	10.33	10.33
434	NASDAQ	SHYF	Mon, Dec 28, 1992	10.22	10.56	10.22	10.56
433	NASDAQ	SHYF	Thu, Dec 24, 1992	10.22	10.44	10.22	10.33
432	NASDAQ	SHYF	Wed, Dec 23, 1992	10.56	10.56	10.22	10.22
431	NASDAQ	SHYF	Tue, Dec 22, 1992	10.56	10.89	10.22	10.22
430	NASDAQ	SHYF	Mon, Dec 21, 1992	10.56	10.89	10.56	10.56
429	NASDAQ	SHYF	Fri, Dec 18, 1992	10.33	10.89	10.11	10.67
428	NASDAQ	SHYF	Thu, Dec 17, 1992	9.00	10.44	9.00	10.33
427	NASDAQ	SHYF	Wed, Dec 16, 1992	9.22	9.44	9.00	9.22
426	NASDAQ	SHYF	Tue, Dec 15, 1992	8.78	9.44	8.78	9.44
425	NASDAQ	SHYF	Mon, Dec 14, 1992	9.11	9.11	8.78	9.11
424	NASDAQ	SHYF	Fri, Dec 11, 1992	9.22	9.22	8.89	9.22
423	NASDAQ	SHYF	Thu, Dec 10, 1992	9.11	9.22	8.89	9.00
422	NASDAQ	SHYF	Wed, Dec 9, 1992	9.00	9.22	8.89	8.89
421	NASDAQ	SHYF	Tue, Dec 8, 1992	8.78	9.22	8.78	9.22
420	NASDAQ	SHYF	Mon, Dec 7, 1992	8.78	9.00	8.78	8.89
419	NASDAQ	SHYF	Fri, Dec 4, 1992	8.89	9.00	8.67	8.89
418	NASDAQ	SHYF	Thu, Dec 3, 1992	8.67	8.89	8.56	8.89
417	NASDAQ	SHYF	Wed, Dec 2, 1992	8.56	9.00	8.56	8.83
416	NASDAQ	SHYF	Tue, Dec 1, 1992	8.78	9.00	8.44	9.00
415	NASDAQ	SHYF	Mon, Nov 30, 1992	8.33	8.78	8.33	8.44
414	NASDAQ	SHYF	Fri, Nov 27, 1992	8.33	8.67	8.33	8.44
413	NASDAQ	SHYF	Wed, Nov 25, 1992	8.44	8.56	8.22	8.56
412	NASDAQ	SHYF	Tue, Nov 24, 1992	8.44	8.44	8.22	8.22
411	NASDAQ	SHYF	Mon, Nov 23, 1992	8.22	8.44	8.22	8.39
410	NASDAQ	SHYF	Fri, Nov 20, 1992	8.56	8.56	8.22	8.44
409	NASDAQ	SHYF	Thu, Nov 19, 1992	8.56	8.56	8.33	8.33
408	NASDAQ	SHYF	Wed, Nov 18, 1992	8.56	8.56	8.22	8.56
407	NASDAQ	SHYF	Tue, Nov 17, 1992	8.78	8.78	8.33	8.33
406	NASDAQ	SHYF	Mon, Nov 16, 1992	8.67	8.78	8.33	8.56
405	NASDAQ	SHYF	Fri, Nov 13, 1992	8.22	8.67	8.00	8.67
404	NASDAQ	SHYF	Thu, Nov 12, 1992	8.22	8.22	7.89	8.11
403	NASDAQ	SHYF	Wed, Nov 11, 1992	8.00	8.22	7.67	8.00
402	NASDAQ	SHYF	Tue, Nov 10, 1992	7.89	8.00	7.56	7.67
401	NASDAQ	SHYF	Mon, Nov 9, 1992	7.78	7.89	7.56	7.78
400	NASDAQ	SHYF	Fri, Nov 6, 1992	7.56	7.78	7.56	7.56
399	NASDAQ	SHYF	Thu, Nov 5, 1992	7.33	7.89	7.33	7.72
398	NASDAQ	SHYF	Wed, Nov 4, 1992	7.33	7.56	7.33	7.44
397	NASDAQ	SHYF	Tue, Nov 3, 1992	7.56	7.56	7.33	7.33
396	NASDAQ	SHYF	Mon, Nov 2, 1992	7.33	7.56	7.33	7.33
395	NASDAQ	SHYF	Fri, Oct 30, 1992	7.56	7.56	7.33	7.50
394	NASDAQ	SHYF	Thu, Oct 29, 1992	7.56	7.56	7.33	7.56
393	NASDAQ	SHYF	Wed, Oct 28, 1992	7.56	7.56	7.33	7.50
392	NASDAQ	SHYF	Tue, Oct 27, 1992	7.11	7.56	7.11	7.44
391	NASDAQ	SHYF	Mon, Oct 26, 1992	7.22	7.22	6.89	6.89
390	NASDAQ	SHYF	Fri, Oct 23, 1992	7.00	7.22	6.89	6.89
389	NASDAQ	SHYF	Thu, Oct 22, 1992	6.89	7.11	6.67	7.11
388	NASDAQ	SHYF	Wed, Oct 21, 1992	6.83	6.89	6.67	6.89
387	NASDAQ	SHYF	Tue, Oct 20, 1992	6.78	6.89	6.67	6.89
386	NASDAQ	SHYF	Mon, Oct 19, 1992	6.56	6.89	6.56	6.56
385	NASDAQ	SHYF	Fri, Oct 16, 1992	6.78	6.89	6.56	6.78
384	NASDAQ	SHYF	Thu, Oct 15, 1992	6.56	6.78	6.56	6.61
383	NASDAQ	SHYF	Wed, Oct 14, 1992	6.89	6.89	6.67	6.67
382	NASDAQ	SHYF	Tue, Oct 13, 1992	6.89	6.89	6.67	6.72
381	NASDAQ	SHYF	Mon, Oct 12, 1992	6.67	6.94	6.67	6.72
380	NASDAQ	SHYF	Fri, Oct 9, 1992	6.94	6.94	6.67	6.67
379	NASDAQ	SHYF	Thu, Oct 8, 1992	6.67	7.00	6.67	6.83
378	NASDAQ	SHYF	Wed, Oct 7, 1992	6.89	7.00	6.67	6.89
377	NASDAQ	SHYF	Tue, Oct 6, 1992	6.67	6.89	6.44	6.78
376	NASDAQ	SHYF	Mon, Oct 5, 1992	6.78	6.78	6.22	6.44
375	NASDAQ	SHYF	Fri, Oct 2, 1992	7.06	7.06	6.78	6.83
374	NASDAQ	SHYF	Thu, Oct 1, 1992	7.22	7.22	6.89	6.94
373	NASDAQ	SHYF	Wed, Sep 30, 1992	7.22	7.22	6.94	7.22
372	NASDAQ	SHYF	Tue, Sep 29, 1992	7.22	7.22	6.94	6.94
371	NASDAQ	SHYF	Mon, Sep 28, 1992	7.17	7.22	6.94	6.94
370	NASDAQ	SHYF	Fri, Sep 25, 1992	7.00	7.22	6.94	6.94
369	NASDAQ	SHYF	Thu, Sep 24, 1992	7.00	7.22	7.00	7.06
368	NASDAQ	SHYF	Wed, Sep 23, 1992	7.22	7.22	7.00	7.06
367	NASDAQ	SHYF	Tue, Sep 22, 1992	7.00	7.22	7.00	7.22
366	NASDAQ	SHYF	Mon, Sep 21, 1992	7.22	7.44	7.00	7.06
365	NASDAQ	SHYF	Fri, Sep 18, 1992	7.22	7.22	7.00	7.11
364	NASDAQ	SHYF	Thu, Sep 17, 1992	7.17	7.22	7.00	7.00
363	NASDAQ	SHYF	Wed, Sep 16, 1992	7.00	7.22	6.94	6.94
362	NASDAQ	SHYF	Tue, Sep 15, 1992	7.33	7.33	7.11	7.11
361	NASDAQ	SHYF	Mon, Sep 14, 1992	7.22	7.44	7.00	7.33
360	NASDAQ	SHYF	Fri, Sep 11, 1992	7.11	7.22	7.00	7.06
359	NASDAQ	SHYF	Thu, Sep 10, 1992	6.89	7.22	6.89	7.22
358	NASDAQ	SHYF	Wed, Sep 9, 1992	7.11	7.11	6.89	7.00
357	NASDAQ	SHYF	Tue, Sep 8, 1992	7.00	7.11	6.78	7.00
356	NASDAQ	SHYF	Fri, Sep 4, 1992	6.67	7.22	6.56	6.89
355	NASDAQ	SHYF	Thu, Sep 3, 1992	6.67	6.78	6.44	6.67
354	NASDAQ	SHYF	Wed, Sep 2, 1992	6.67	6.67	6.44	6.61
353	NASDAQ	SHYF	Tue, Sep 1, 1992	6.44	6.67	6.44	6.44
352	NASDAQ	SHYF	Mon, Aug 31, 1992	6.56	6.78	6.44	6.67
351	NASDAQ	SHYF	Fri, Aug 28, 1992	6.44	6.78	6.22	6.67
350	NASDAQ	SHYF	Thu, Aug 27, 1992	6.22	6.56	6.22	6.44
349	NASDAQ	SHYF	Wed, Aug 26, 1992	6.17	6.33	5.89	6.33
348	NASDAQ	SHYF	Tue, Aug 25, 1992	6.11	6.44	5.89	6.00
347	NASDAQ	SHYF	Mon, Aug 24, 1992	6.11	6.33	5.89	6.22
346	NASDAQ	SHYF	Fri, Aug 21, 1992	6.33	6.33	5.89	5.89
345	NASDAQ	SHYF	Thu, Aug 20, 1992	6.39	6.39	6.11	6.11
344	NASDAQ	SHYF	Wed, Aug 19, 1992	6.50	6.50	6.22	6.39
343	NASDAQ	SHYF	Tue, Aug 18, 1992	6.22	6.56	6.11	6.33
342	NASDAQ	SHYF	Mon, Aug 17, 1992	5.94	6.11	5.94	6.00
341	NASDAQ	SHYF	Fri, Aug 14, 1992	6.11	6.11	5.94	5.94
340	NASDAQ	SHYF	Thu, Aug 13, 1992	6.17	6.17	5.94	6.11
339	NASDAQ	SHYF	Wed, Aug 12, 1992	6.00	6.17	6.00	6.00
338	NASDAQ	SHYF	Tue, Aug 11, 1992	6.17	6.17	6.00	6.06
337	NASDAQ	SHYF	Mon, Aug 10, 1992	6.11	6.33	6.00	6.06
336	NASDAQ	SHYF	Fri, Aug 7, 1992	6.22	6.33	6.11	6.11
335	NASDAQ	SHYF	Thu, Aug 6, 1992	6.11	6.33	6.11	6.33
334	NASDAQ	SHYF	Wed, Aug 5, 1992	6.33	6.33	6.11	6.33
333	NASDAQ	SHYF	Tue, Aug 4, 1992	6.22	6.33	6.11	6.33
332	NASDAQ	SHYF	Mon, Aug 3, 1992	6.44	6.44	6.22	6.33
331	NASDAQ	SHYF	Fri, Jul 31, 1992	6.44	6.44	6.22	6.28
330	NASDAQ	SHYF	Thu, Jul 30, 1992	6.44	6.56	6.22	6.28
329	NASDAQ	SHYF	Wed, Jul 29, 1992	6.44	6.56	6.17	6.50
328	NASDAQ	SHYF	Tue, Jul 28, 1992	6.11	6.22	5.78	6.11
327	NASDAQ	SHYF	Mon, Jul 27, 1992	6.00	6.11	5.83	6.00
326	NASDAQ	SHYF	Fri, Jul 24, 1992	6.28	6.33	5.72	5.89
325	NASDAQ	SHYF	Thu, Jul 23, 1992	6.33	6.56	6.11	6.22
324	NASDAQ	SHYF	Wed, Jul 22, 1992	6.61	6.61	6.17	6.39
323	NASDAQ	SHYF	Tue, Jul 21, 1992	6.61	6.72	6.50	6.50
322	NASDAQ	SHYF	Mon, Jul 20, 1992	6.44	6.78	6.33	6.67
321	NASDAQ	SHYF	Fri, Jul 17, 1992	6.50	6.78	6.44	6.67
320	NASDAQ	SHYF	Thu, Jul 16, 1992	6.72	6.72	6.39	6.67
319	NASDAQ	SHYF	Wed, Jul 15, 1992	6.44	6.89	6.22	6.67
318	NASDAQ	SHYF	Tue, Jul 14, 1992	6.56	6.56	5.78	6.22
317	NASDAQ	SHYF	Mon, Jul 13, 1992	7.44	7.56	6.00	6.06
316	NASDAQ	SHYF	Fri, Jul 10, 1992	9.78	10.00	8.89	9.11
315	NASDAQ	SHYF	Thu, Jul 9, 1992	10.44	10.44	9.33	9.56
314	NASDAQ	SHYF	Wed, Jul 8, 1992	10.22	10.44	10.11	10.11
313	NASDAQ	SHYF	Tue, Jul 7, 1992	10.44	10.89	10.33	10.67
312	NASDAQ	SHYF	Mon, Jul 6, 1992	10.56	10.56	10.22	10.33
311	NASDAQ	SHYF	Thu, Jul 2, 1992	10.56	10.56	10.22	10.22
310	NASDAQ	SHYF	Wed, Jul 1, 1992	10.44	10.56	10.11	10.44
309	NASDAQ	SHYF	Tue, Jun 30, 1992	10.33	10.44	10.11	10.22
308	NASDAQ	SHYF	Mon, Jun 29, 1992	10.00	10.33	10.00	10.33
307	NASDAQ	SHYF	Fri, Jun 26, 1992	9.89	10.33	9.89	10.00
306	NASDAQ	SHYF	Thu, Jun 25, 1992	9.89	10.33	9.89	10.33
305	NASDAQ	SHYF	Wed, Jun 24, 1992	10.33	10.33	9.89	10.22
304	NASDAQ	SHYF	Tue, Jun 23, 1992	10.22	10.33	9.89	10.33
303	NASDAQ	SHYF	Mon, Jun 22, 1992	10.11	10.11	9.44	9.89
302	NASDAQ	SHYF	Fri, Jun 19, 1992	10.00	10.33	9.89	10.00
301	NASDAQ	SHYF	Thu, Jun 18, 1992	9.89	10.22	9.89	10.22
300	NASDAQ	SHYF	Wed, Jun 17, 1992	10.67	10.67	10.00	10.22
299	NASDAQ	SHYF	Tue, Jun 16, 1992	10.56	10.67	10.22	10.28
298	NASDAQ	SHYF	Mon, Jun 15, 1992	10.44	10.67	10.22	10.28
297	NASDAQ	SHYF	Fri, Jun 12, 1992	11.00	11.00	10.44	10.78
296	NASDAQ	SHYF	Thu, Jun 11, 1992	11.11	11.22	10.56	10.89
295	NASDAQ	SHYF	Wed, Jun 10, 1992	11.11	11.33	11.11	11.11
294	NASDAQ	SHYF	Tue, Jun 9, 1992	11.56	11.56	11.11	11.11
293	NASDAQ	SHYF	Mon, Jun 8, 1992	11.56	11.56	11.11	11.56
292	NASDAQ	SHYF	Fri, Jun 5, 1992	12.00	12.00	11.22	11.56
291	NASDAQ	SHYF	Thu, Jun 4, 1992	12.11	12.22	11.78	11.78
290	NASDAQ	SHYF	Wed, Jun 3, 1992	12.22	12.33	11.78	12.22
289	NASDAQ	SHYF	Tue, Jun 2, 1992	11.67	12.22	11.45	11.89
288	NASDAQ	SHYF	Mon, Jun 1, 1992	11.22	11.56	10.89	11.39
287	NASDAQ	SHYF	Fri, May 29, 1992	11.11	11.22	11.00	11.00
286	NASDAQ	SHYF	Thu, May 28, 1992	10.89	11.33	10.78	11.11
285	NASDAQ	SHYF	Wed, May 27, 1992	10.67	10.78	10.22	10.72
284	NASDAQ	SHYF	Tue, May 26, 1992	10.44	10.67	10.33	10.33
283	NASDAQ	SHYF	Fri, May 22, 1992	10.44	10.78	10.44	10.44
282	NASDAQ	SHYF	Thu, May 21, 1992	10.56	10.89	10.44	10.78
281	NASDAQ	SHYF	Wed, May 20, 1992	10.56	11.00	10.56	10.56
280	NASDAQ	SHYF	Tue, May 19, 1992	10.89	11.11	10.44	10.56
279	NASDAQ	SHYF	Mon, May 18, 1992	11.33	11.33	11.00	11.11
278	NASDAQ	SHYF	Fri, May 15, 1992	11.11	11.45	11.00	11.33
277	NASDAQ	SHYF	Thu, May 14, 1992	11.56	11.56	11.22	11.22
276	NASDAQ	SHYF	Wed, May 13, 1992	11.78	11.78	11.33	11.45
275	NASDAQ	SHYF	Tue, May 12, 1992	11.50	11.56	11.22	11.56
274	NASDAQ	SHYF	Mon, May 11, 1992	11.22	11.56	10.89	11.22
273	NASDAQ	SHYF	Fri, May 8, 1992	10.89	11.22	10.56	11.00
272	NASDAQ	SHYF	Thu, May 7, 1992	10.78	11.00	10.78	10.89
271	NASDAQ	SHYF	Wed, May 6, 1992	10.78	11.00	10.78	10.89
270	NASDAQ	SHYF	Tue, May 5, 1992	11.00	11.00	10.78	10.83
269	NASDAQ	SHYF	Mon, May 4, 1992	10.67	11.00	10.22	11.00
268	NASDAQ	SHYF	Fri, May 1, 1992	10.22	10.56	10.00	10.33
267	NASDAQ	SHYF	Thu, Apr 30, 1992	9.67	10.22	9.33	10.22
266	NASDAQ	SHYF	Wed, Apr 29, 1992	9.00	9.67	9.00	9.56
265	NASDAQ	SHYF	Tue, Apr 28, 1992	9.67	10.00	8.78	9.22
264	NASDAQ	SHYF	Mon, Apr 27, 1992	10.22	10.56	9.56	9.78
263	NASDAQ	SHYF	Fri, Apr 24, 1992	10.56	10.89	10.33	10.33
262	NASDAQ	SHYF	Thu, Apr 23, 1992	10.67	11.00	10.44	10.67
261	NASDAQ	SHYF	Wed, Apr 22, 1992	11.00	11.00	10.67	10.67
260	NASDAQ	SHYF	Tue, Apr 21, 1992	10.78	11.00	10.67	10.78
259	NASDAQ	SHYF	Mon, Apr 20, 1992	10.89	11.22	10.78	11.00
258	NASDAQ	SHYF	Thu, Apr 16, 1992	11.22	11.22	10.89	10.94
257	NASDAQ	SHYF	Wed, Apr 15, 1992	10.89	11.33	10.78	11.22
256	NASDAQ	SHYF	Tue, Apr 14, 1992	11.33	11.45	10.89	11.00
255	NASDAQ	SHYF	Mon, Apr 13, 1992	10.67	11.11	10.67	11.11
254	NASDAQ	SHYF	Fri, Apr 10, 1992	10.22	11.11	10.22	10.89
253	NASDAQ	SHYF	Thu, Apr 9, 1992	10.56	10.56	9.89	10.33
252	NASDAQ	SHYF	Wed, Apr 8, 1992	10.56	10.67	9.89	10.11
251	NASDAQ	SHYF	Tue, Apr 7, 1992	10.56	11.00	10.22	10.67
250	NASDAQ	SHYF	Mon, Apr 6, 1992	11.11	11.56	10.67	10.67
249	NASDAQ	SHYF	Fri, Apr 3, 1992	11.56	11.56	11.11	11.11
248	NASDAQ	SHYF	Thu, Apr 2, 1992	11.11	11.45	10.89	11.22
247	NASDAQ	SHYF	Wed, Apr 1, 1992	10.67	11.06	10.67	11.00
246	NASDAQ	SHYF	Tue, Mar 31, 1992	10.78	11.33	10.78	11.00
245	NASDAQ	SHYF	Mon, Mar 30, 1992	11.33	11.33	10.89	11.11
244	NASDAQ	SHYF	Fri, Mar 27, 1992	10.89	11.45	10.67	11.11
243	NASDAQ	SHYF	Thu, Mar 26, 1992	11.11	11.11	10.67	10.72
242	NASDAQ	SHYF	Wed, Mar 25, 1992	11.56	11.56	10.78	10.89
241	NASDAQ	SHYF	Tue, Mar 24, 1992	11.11	11.89	11.11	11.22
240	NASDAQ	SHYF	Mon, Mar 23, 1992	10.67	11.45	10.44	11.33
239	NASDAQ	SHYF	Fri, Mar 20, 1992	10.67	10.78	10.22	10.56
238	NASDAQ	SHYF	Thu, Mar 19, 1992	10.56	10.56	10.22	10.56
237	NASDAQ	SHYF	Wed, Mar 18, 1992	11.00	11.00	10.11	10.39
236	NASDAQ	SHYF	Tue, Mar 17, 1992	10.67	11.22	10.11	10.78
235	NASDAQ	SHYF	Mon, Mar 16, 1992	10.78	10.78	9.44	10.44
234	NASDAQ	SHYF	Fri, Mar 13, 1992	11.00	11.33	10.56	10.78
233	NASDAQ	SHYF	Thu, Mar 12, 1992	12.11	12.22	10.89	11.33
232	NASDAQ	SHYF	Wed, Mar 11, 1992	14.67	14.89	11.11	11.11
231	NASDAQ	SHYF	Tue, Mar 10, 1992	14.56	15.00	14.11	14.78
230	NASDAQ	SHYF	Mon, Mar 9, 1992	14.56	14.56	14.00	14.45
229	NASDAQ	SHYF	Fri, Mar 6, 1992	14.45	14.78	14.00	14.11
228	NASDAQ	SHYF	Thu, Mar 5, 1992	14.78	15.11	14.33	14.78
227	NASDAQ	SHYF	Wed, Mar 4, 1992	15.00	15.22	14.56	15.00
226	NASDAQ	SHYF	Tue, Mar 3, 1992	14.22	15.22	14.11	15.11
225	NASDAQ	SHYF	Mon, Mar 2, 1992	14.06	14.33	13.78	14.11
224	NASDAQ	SHYF	Fri, Feb 28, 1992	14.33	14.33	13.67	14.11
223	NASDAQ	SHYF	Thu, Feb 27, 1992	14.22	14.33	13.78	14.33
222	NASDAQ	SHYF	Wed, Feb 26, 1992	14.78	14.78	13.78	14.22
221	NASDAQ	SHYF	Tue, Feb 25, 1992	15.11	15.45	14.33	14.78
220	NASDAQ	SHYF	Mon, Feb 24, 1992	14.78	15.22	14.45	15.11
219	NASDAQ	SHYF	Fri, Feb 21, 1992	14.56	14.78	14.22	14.67
218	NASDAQ	SHYF	Thu, Feb 20, 1992	14.45	14.45	13.67	14.11
217	NASDAQ	SHYF	Wed, Feb 19, 1992	14.45	14.56	14.00	14.39
216	NASDAQ	SHYF	Tue, Feb 18, 1992	13.78	14.89	13.33	14.45
215	NASDAQ	SHYF	Fri, Feb 14, 1992	13.11	14.00	13.11	13.33
214	NASDAQ	SHYF	Thu, Feb 13, 1992	12.00	13.45	12.00	13.11
213	NASDAQ	SHYF	Wed, Feb 12, 1992	11.89	12.33	11.89	12.33
212	NASDAQ	SHYF	Tue, Feb 11, 1992	11.89	12.22	11.89	12.22
211	NASDAQ	SHYF	Mon, Feb 10, 1992	11.89	12.22	11.89	12.06
210	NASDAQ	SHYF	Fri, Feb 7, 1992	12.11	12.56	11.89	11.89
209	NASDAQ	SHYF	Thu, Feb 6, 1992	11.78	12.33	11.78	12.11
208	NASDAQ	SHYF	Wed, Feb 5, 1992	11.67	12.11	11.67	12.11
207	NASDAQ	SHYF	Tue, Feb 4, 1992	11.56	11.78	11.22	11.78
206	NASDAQ	SHYF	Mon, Feb 3, 1992	11.11	11.56	11.11	11.56
205	NASDAQ	SHYF	Fri, Jan 31, 1992	11.33	11.45	11.22	11.22
204	NASDAQ	SHYF	Thu, Jan 30, 1992	11.11	11.78	11.00	11.28
203	NASDAQ	SHYF	Wed, Jan 29, 1992	11.56	11.61	11.11	11.17
202	NASDAQ	SHYF	Tue, Jan 28, 1992	12.33	12.33	11.56	11.67
201	NASDAQ	SHYF	Mon, Jan 27, 1992	12.33	12.33	11.89	12.33
200	NASDAQ	SHYF	Fri, Jan 24, 1992	12.22	12.33	11.89	12.33
199	NASDAQ	SHYF	Thu, Jan 23, 1992	12.11	12.22	11.67	12.22
198	NASDAQ	SHYF	Wed, Jan 22, 1992	11.45	12.11	11.11	11.78
197	NASDAQ	SHYF	Tue, Jan 21, 1992	11.56	11.89	11.11	11.33
196	NASDAQ	SHYF	Mon, Jan 20, 1992	12.11	12.11	11.56	11.83
195	NASDAQ	SHYF	Fri, Jan 17, 1992	12.33	12.33	11.67	12.11
194	NASDAQ	SHYF	Thu, Jan 16, 1992	11.89	12.33	11.67	12.33
193	NASDAQ	SHYF	Wed, Jan 15, 1992	12.00	12.33	11.33	11.89
192	NASDAQ	SHYF	Tue, Jan 14, 1992	11.67	12.33	11.56	12.33
191	NASDAQ	SHYF	Mon, Jan 13, 1992	10.11	11.67	10.11	11.67
190	NASDAQ	SHYF	Fri, Jan 10, 1992	10.50	10.89	10.11	10.56
189	NASDAQ	SHYF	Thu, Jan 9, 1992	10.22	10.89	10.00	10.67
188	NASDAQ	SHYF	Wed, Jan 8, 1992	9.78	10.33	9.56	10.11
187	NASDAQ	SHYF	Tue, Jan 7, 1992	9.44	10.33	9.44	10.06
186	NASDAQ	SHYF	Mon, Jan 6, 1992	8.44	9.78	8.11	9.44
185	NASDAQ	SHYF	Fri, Jan 3, 1992	8.33	8.56	8.11	8.33
184	NASDAQ	SHYF	Thu, Jan 2, 1992	8.56	8.56	7.78	8.33
183	NASDAQ	SHYF	Tue, Dec 31, 1991	8.44	8.67	8.33	8.44
182	NASDAQ	SHYF	Mon, Dec 30, 1991	8.44	8.67	8.00	8.33
181	NASDAQ	SHYF	Fri, Dec 27, 1991	8.00	8.67	8.00	8.44
180	NASDAQ	SHYF	Thu, Dec 26, 1991	7.78	8.11	7.78	8.11
179	NASDAQ	SHYF	Tue, Dec 24, 1991	7.89	8.00	7.44	7.89
178	NASDAQ	SHYF	Mon, Dec 23, 1991	7.56	7.78	7.11	7.56
177	NASDAQ	SHYF	Fri, Dec 20, 1991	7.56	7.67	7.11	7.56
176	NASDAQ	SHYF	Thu, Dec 19, 1991	7.56	7.56	7.11	7.22
175	NASDAQ	SHYF	Wed, Dec 18, 1991	7.89	8.00	7.50	7.56
174	NASDAQ	SHYF	Tue, Dec 17, 1991	7.89	8.11	7.56	7.89
173	NASDAQ	SHYF	Mon, Dec 16, 1991	7.89	8.11	7.78	8.00
172	NASDAQ	SHYF	Fri, Dec 13, 1991	8.22	8.44	7.67	7.89
171	NASDAQ	SHYF	Thu, Dec 12, 1991	7.78	8.11	7.78	7.78
170	NASDAQ	SHYF	Wed, Dec 11, 1991	7.89	8.22	7.56	8.00
169	NASDAQ	SHYF	Tue, Dec 10, 1991	8.11	8.44	7.89	8.11
168	NASDAQ	SHYF	Mon, Dec 9, 1991	8.11	8.39	8.11	8.33
167	NASDAQ	SHYF	Fri, Dec 6, 1991	8.22	8.44	8.06	8.11
166	NASDAQ	SHYF	Thu, Dec 5, 1991	7.89	8.22	7.56	8.22
165	NASDAQ	SHYF	Wed, Dec 4, 1991	7.78	7.89	7.44	7.56
164	NASDAQ	SHYF	Tue, Dec 3, 1991	7.78	7.83	7.44	7.78
163	NASDAQ	SHYF	Mon, Dec 2, 1991	6.67	7.56	6.61	7.56
162	NASDAQ	SHYF	Fri, Nov 29, 1991	6.67	7.00	6.67	7.00
161	NASDAQ	SHYF	Wed, Nov 27, 1991	7.67	8.00	6.56	6.67
160	NASDAQ	SHYF	Tue, Nov 26, 1991	7.33	7.78	6.78	7.22
159	NASDAQ	SHYF	Mon, Nov 25, 1991	7.56	7.78	7.11	7.44
158	NASDAQ	SHYF	Fri, Nov 22, 1991	8.00	8.11	7.44	7.78
157	NASDAQ	SHYF	Thu, Nov 21, 1991	8.11	8.22	7.78	8.22
156	NASDAQ	SHYF	Wed, Nov 20, 1991	8.11	8.78	7.67	7.89
155	NASDAQ	SHYF	Tue, Nov 19, 1991	8.56	8.67	7.44	8.22
154	NASDAQ	SHYF	Mon, Nov 18, 1991	8.11	9.11	7.89	8.94
153	NASDAQ	SHYF	Fri, Nov 15, 1991	9.56	9.78	8.56	8.67
152	NASDAQ	SHYF	Thu, Nov 14, 1991	9.67	10.00	9.56	9.67
151	NASDAQ	SHYF	Wed, Nov 13, 1991	9.67	9.78	9.33	9.78
150	NASDAQ	SHYF	Tue, Nov 12, 1991	10.22	10.22	9.39	9.67
149	NASDAQ	SHYF	Mon, Nov 11, 1991	10.00	10.22	9.89	9.89
148	NASDAQ	SHYF	Fri, Nov 8, 1991	10.33	10.33	9.78	10.17
147	NASDAQ	SHYF	Thu, Nov 7, 1991	9.89	10.00	9.78	9.89
146	NASDAQ	SHYF	Wed, Nov 6, 1991	9.78	9.78	9.11	9.78
145	NASDAQ	SHYF	Tue, Nov 5, 1991	10.11	10.11	9.33	9.56
144	NASDAQ	SHYF	Mon, Nov 4, 1991	10.67	11.00	9.78	9.89
143	NASDAQ	SHYF	Fri, Nov 1, 1991	10.56	11.00	10.56	10.78
142	NASDAQ	SHYF	Thu, Oct 31, 1991	10.00	10.56	9.67	10.56
141	NASDAQ	SHYF	Wed, Oct 30, 1991	9.78	10.11	9.78	9.78
140	NASDAQ	SHYF	Tue, Oct 29, 1991	9.89	9.89	9.33	9.89
139	NASDAQ	SHYF	Mon, Oct 28, 1991	9.11	9.89	9.00	9.67
138	NASDAQ	SHYF	Fri, Oct 25, 1991	8.22	9.56	8.22	9.22
137	NASDAQ	SHYF	Thu, Oct 24, 1991	9.67	9.67	8.22	8.33
136	NASDAQ	SHYF	Wed, Oct 23, 1991	10.06	10.22	9.56	9.89
135	NASDAQ	SHYF	Tue, Oct 22, 1991	10.44	10.44	9.67	10.06
134	NASDAQ	SHYF	Mon, Oct 21, 1991	10.44	10.44	10.00	10.33
133	NASDAQ	SHYF	Fri, Oct 18, 1991	10.33	10.67	10.22	10.33
132	NASDAQ	SHYF	Thu, Oct 17, 1991	10.44	10.67	10.11	10.67
131	NASDAQ	SHYF	Wed, Oct 16, 1991	9.89	10.78	9.67	10.50
130	NASDAQ	SHYF	Tue, Oct 15, 1991	9.33	9.78	9.11	9.56
129	NASDAQ	SHYF	Mon, Oct 14, 1991	8.67	9.33	8.67	9.22
128	NASDAQ	SHYF	Fri, Oct 11, 1991	8.44	8.78	8.44	8.78
127	NASDAQ	SHYF	Thu, Oct 10, 1991	8.33	8.67	8.33	8.44
126	NASDAQ	SHYF	Wed, Oct 9, 1991	8.78	8.78	8.44	8.44
125	NASDAQ	SHYF	Tue, Oct 8, 1991	8.56	8.78	8.33	8.67
124	NASDAQ	SHYF	Mon, Oct 7, 1991	8.83	8.89	8.22	8.33
123	NASDAQ	SHYF	Fri, Oct 4, 1991	9.28	9.28	8.78	9.00
122	NASDAQ	SHYF	Thu, Oct 3, 1991	9.44	9.44	9.00	9.22
121	NASDAQ	SHYF	Wed, Oct 2, 1991	9.28	9.56	8.89	9.28
120	NASDAQ	SHYF	Tue, Oct 1, 1991	8.22	9.11	8.11	9.06
119	NASDAQ	SHYF	Mon, Sep 30, 1991	8.22	8.22	7.93	7.93
118	NASDAQ	SHYF	Fri, Sep 27, 1991	8.30	8.48	8.11	8.30
117	NASDAQ	SHYF	Thu, Sep 26, 1991	8.52	8.52	8.37	8.45
116	NASDAQ	SHYF	Wed, Sep 25, 1991	8.30	8.52	8.15	8.41
115	NASDAQ	SHYF	Tue, Sep 24, 1991	8.07	8.30	7.96	8.19
114	NASDAQ	SHYF	Mon, Sep 23, 1991	8.07	8.30	7.89	8.19
113	NASDAQ	SHYF	Fri, Sep 20, 1991	7.85	8.15	7.85	8.00
112	NASDAQ	SHYF	Thu, Sep 19, 1991	7.70	8.00	7.70	7.85
111	NASDAQ	SHYF	Wed, Sep 18, 1991	7.56	7.96	7.52	7.96
110	NASDAQ	SHYF	Tue, Sep 17, 1991	7.33	7.74	7.15	7.63
109	NASDAQ	SHYF	Mon, Sep 16, 1991	7.19	7.26	7.11	7.26
108	NASDAQ	SHYF	Fri, Sep 13, 1991	7.82	8.00	7.11	7.26
107	NASDAQ	SHYF	Thu, Sep 12, 1991	7.26	7.74	7.11	7.63
106	NASDAQ	SHYF	Wed, Sep 11, 1991	6.93	7.19	6.78	7.00
105	NASDAQ	SHYF	Tue, Sep 10, 1991	6.56	7.04	6.56	6.93
104	NASDAQ	SHYF	Mon, Sep 9, 1991	6.85	6.85	6.52	6.59
103	NASDAQ	SHYF	Fri, Sep 6, 1991	7.11	7.26	6.67	6.82
102	NASDAQ	SHYF	Thu, Sep 5, 1991	7.26	7.33	7.00	7.11
101	NASDAQ	SHYF	Wed, Sep 4, 1991	7.70	7.89	7.04	7.26
100	NASDAQ	SHYF	Tue, Sep 3, 1991	8.30	8.45	7.89	8.00
99	NASDAQ	SHYF	Fri, Aug 30, 1991	7.67	8.15	7.63	8.00
98	NASDAQ	SHYF	Thu, Aug 29, 1991	6.82	7.78	6.67	7.41
97	NASDAQ	SHYF	Wed, Aug 28, 1991	8.67	9.19	6.52	6.74
96	NASDAQ	SHYF	Tue, Aug 27, 1991	8.04	8.41	7.93	8.33
95	NASDAQ	SHYF	Mon, Aug 26, 1991	7.63	8.30	7.56	8.00
94	NASDAQ	SHYF	Fri, Aug 23, 1991	7.15	7.85	7.04	7.67
93	NASDAQ	SHYF	Thu, Aug 22, 1991	7.15	7.22	6.93	7.07
92	NASDAQ	SHYF	Wed, Aug 21, 1991	6.67	7.33	6.59	7.11
91	NASDAQ	SHYF	Tue, Aug 20, 1991	6.19	6.59	6.07	6.52
90	NASDAQ	SHYF	Mon, Aug 19, 1991	5.78	6.22	5.48	6.07
89	NASDAQ	SHYF	Fri, Aug 16, 1991	5.93	6.30	5.89	6.15
88	NASDAQ	SHYF	Thu, Aug 15, 1991	5.82	5.96	5.78	5.93
87	NASDAQ	SHYF	Wed, Aug 14, 1991	5.82	5.96	5.70	5.70
86	NASDAQ	SHYF	Tue, Aug 13, 1991	5.48	5.74	5.33	5.70
85	NASDAQ	SHYF	Mon, Aug 12, 1991	5.41	5.48	5.33	5.33
84	NASDAQ	SHYF	Fri, Aug 9, 1991	5.41	5.48	5.37	5.41
83	NASDAQ	SHYF	Thu, Aug 8, 1991	5.41	5.52	5.33	5.37
82	NASDAQ	SHYF	Wed, Aug 7, 1991	5.48	5.52	5.41	5.48
81	NASDAQ	SHYF	Tue, Aug 6, 1991	5.30	5.48	5.19	5.41
80	NASDAQ	SHYF	Mon, Aug 5, 1991	5.11	5.56	5.11	5.19
79	NASDAQ	SHYF	Fri, Aug 2, 1991	5.41	5.56	5.04	5.15
78	NASDAQ	SHYF	Thu, Aug 1, 1991	5.41	5.48	5.22	5.48
77	NASDAQ	SHYF	Wed, Jul 31, 1991	5.33	5.41	5.19	5.26
76	NASDAQ	SHYF	Tue, Jul 30, 1991	4.85	5.11	4.78	5.11
75	NASDAQ	SHYF	Mon, Jul 29, 1991	4.78	4.82	4.70	4.82
74	NASDAQ	SHYF	Fri, Jul 26, 1991	4.63	4.78	4.63	4.78
73	NASDAQ	SHYF	Thu, Jul 25, 1991	4.78	4.93	4.56	4.74
72	NASDAQ	SHYF	Wed, Jul 24, 1991	4.96	5.04	4.82	4.82
71	NASDAQ	SHYF	Tue, Jul 23, 1991	4.89	5.07	4.89	5.00
70	NASDAQ	SHYF	Mon, Jul 22, 1991	5.04	5.19	4.82	5.00
69	NASDAQ	SHYF	Fri, Jul 19, 1991	5.15	5.19	5.00	5.04
68	NASDAQ	SHYF	Thu, Jul 18, 1991	4.89	5.33	4.89	5.04
67	NASDAQ	SHYF	Wed, Jul 17, 1991	5.48	5.48	4.85	4.96
66	NASDAQ	SHYF	Tue, Jul 16, 1991	5.44	5.70	5.33	5.41
65	NASDAQ	SHYF	Mon, Jul 15, 1991	5.15	5.41	5.04	5.33
64	NASDAQ	SHYF	Fri, Jul 12, 1991	4.59	5.00	4.52	4.96
63	NASDAQ	SHYF	Thu, Jul 11, 1991	4.63	4.70	4.48	4.59
62	NASDAQ	SHYF	Wed, Jul 10, 1991	4.52	4.67	4.44	4.52
61	NASDAQ	SHYF	Tue, Jul 9, 1991	4.22	4.44	4.22	4.37
60	NASDAQ	SHYF	Mon, Jul 8, 1991	4.19	4.30	4.11	4.22
59	NASDAQ	SHYF	Fri, Jul 5, 1991	4.04	4.04	3.93	3.96
58	NASDAQ	SHYF	Wed, Jul 3, 1991	4.15	4.15	3.96	4.00
57	NASDAQ	SHYF	Tue, Jul 2, 1991	4.04	4.22	4.04	4.11
56	NASDAQ	SHYF	Mon, Jul 1, 1991	3.82	4.11	3.78	4.11
55	NASDAQ	SHYF	Fri, Jun 28, 1991	3.67	3.85	3.59	3.78
54	NASDAQ	SHYF	Thu, Jun 27, 1991	3.52	3.63	3.48	3.63
53	NASDAQ	SHYF	Wed, Jun 26, 1991	3.44	3.52	3.33	3.48
52	NASDAQ	SHYF	Tue, Jun 25, 1991	3.41	3.52	3.33	3.48
51	NASDAQ	SHYF	Mon, Jun 24, 1991	3.63	3.67	3.37	3.48
50	NASDAQ	SHYF	Fri, Jun 21, 1991	3.89	3.89	3.63	3.67
49	NASDAQ	SHYF	Thu, Jun 20, 1991	4.04	4.04	3.70	3.78
48	NASDAQ	SHYF	Wed, Jun 19, 1991	4.15	4.15	4.00	4.07
47	NASDAQ	SHYF	Tue, Jun 18, 1991	3.96	4.19	3.93	4.15
46	NASDAQ	SHYF	Mon, Jun 17, 1991	3.67	3.96	3.59	3.93
45	NASDAQ	SHYF	Fri, Jun 14, 1991	3.59	3.67	3.56	3.59
44	NASDAQ	SHYF	Thu, Jun 13, 1991	3.56	3.59	3.56	3.59
43	NASDAQ	SHYF	Wed, Jun 12, 1991	3.48	3.67	3.48	3.56
42	NASDAQ	SHYF	Tue, Jun 11, 1991	3.41	3.52	3.41	3.48
41	NASDAQ	SHYF	Mon, Jun 10, 1991	3.56	3.59	3.37	3.41
40	NASDAQ	SHYF	Fri, Jun 7, 1991	3.59	3.59	3.41	3.56
39	NASDAQ	SHYF	Thu, Jun 6, 1991	3.67	3.67	3.56	3.56
38	NASDAQ	SHYF	Wed, Jun 5, 1991	3.59	3.70	3.48	3.67
37	NASDAQ	SHYF	Tue, Jun 4, 1991	3.22	3.63	3.11	3.59
36	NASDAQ	SHYF	Mon, Jun 3, 1991	3.15	3.22	3.04	3.11
35	NASDAQ	SHYF	Fri, May 31, 1991	3.00	3.11	3.00	3.04
34	NASDAQ	SHYF	Thu, May 30, 1991	2.89	3.07	2.85	3.04
33	NASDAQ	SHYF	Wed, May 29, 1991	2.85	2.89	2.82	2.85
32	NASDAQ	SHYF	Tue, May 28, 1991	2.82	2.89	2.82	2.85
31	NASDAQ	SHYF	Fri, May 24, 1991	2.78	2.85	2.78	2.82
30	NASDAQ	SHYF	Thu, May 23, 1991	2.82	2.82	2.78	2.82
29	NASDAQ	SHYF	Wed, May 22, 1991	2.85	2.85	2.67	2.78
28	NASDAQ	SHYF	Tue, May 21, 1991	2.78	2.89	2.78	2.82
27	NASDAQ	SHYF	Mon, May 20, 1991	2.82	2.82	2.74	2.82
26	NASDAQ	SHYF	Fri, May 17, 1991	2.78	2.85	2.70	2.82
25	NASDAQ	SHYF	Thu, May 16, 1991	2.70	2.82	2.70	2.74
24	NASDAQ	SHYF	Wed, May 15, 1991	2.89	2.96	2.67	2.74
23	NASDAQ	SHYF	Tue, May 14, 1991	2.93	2.96	2.85	2.93
22	NASDAQ	SHYF	Mon, May 13, 1991	2.67	2.89	2.59	2.89
21	NASDAQ	SHYF	Fri, May 10, 1991	2.67	2.70	2.63	2.67
20	NASDAQ	SHYF	Thu, May 9, 1991	2.59	2.74	2.59	2.70
19	NASDAQ	SHYF	Wed, May 8, 1991	2.74	2.74	2.59	2.67
18	NASDAQ	SHYF	Tue, May 7, 1991	2.78	2.78	2.67	2.70
17	NASDAQ	SHYF	Mon, May 6, 1991	2.59	2.78	2.59	2.74
16	NASDAQ	SHYF	Fri, May 3, 1991	2.74	2.74	2.56	2.63
15	NASDAQ	SHYF	Thu, May 2, 1991	2.52	2.78	2.52	2.70
14	NASDAQ	SHYF	Wed, May 1, 1991	2.48	2.56	2.41	2.56
13	NASDAQ	SHYF	Tue, Apr 30, 1991	2.33	2.44	2.30	2.41
12	NASDAQ	SHYF	Mon, Apr 29, 1991	2.22	2.33	2.19	2.33
11	NASDAQ	SHYF	Fri, Apr 26, 1991	2.22	2.22	2.11	2.22
10	NASDAQ	SHYF	Thu, Apr 25, 1991	2.15	2.22	2.07	2.19
9	NASDAQ	SHYF	Wed, Apr 24, 1991	2.07	2.15	2.00	2.15
8	NASDAQ	SHYF	Tue, Apr 23, 1991	2.04	2.07	2.00	2.07
7	NASDAQ	SHYF	Mon, Apr 22, 1991	2.07	2.07	1.96	2.04
6	NASDAQ	SHYF	Fri, Apr 19, 1991	2.07	2.11	2.04	2.04
5	NASDAQ	SHYF	Thu, Apr 18, 1991	2.11	2.11	2.04	2.07
4	NASDAQ	SHYF	Wed, Apr 17, 1991	2.00	2.11	2.00	2.04
3	NASDAQ	SHYF	Tue, Apr 16, 1991	1.96	2.04	1.96	1.96
2	NASDAQ	SHYF	Mon, Apr 15, 1991	1.96	1.96	1.93	1.96
1	NASDAQ	SHYF	Fri, Apr 12, 1991	2.00	2.00	1.93	1.96
#	Exchange	Symbol	Date	Open	High	Low	Close

The Shyft Group Inc NASDAQ:SHYF 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