|
|
Closing price on 1/23/2015
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
23,350 |
| Split-adjusted Price |
7.97 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.70
|
19.40
|
18.93
|
7.97
|
23,350
|
|
|
1/22/2015
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.26
|
8.01
|
13,970
|
|
|
1/21/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.64
|
8.09
|
93,230
|
|
|
1/20/2015
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.67
|
8.09
|
109,590
|
|
|
1/19/2015
|
-0.30 / -1.51%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.67
|
8.05
|
14,030
|
|
|
1/16/2015
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.70
|
8.18
|
8,730
|
|
|
1/15/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.64
|
8.01
|
36,050
|
|
|
1/14/2015
|
-0.70 / -3.47%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.67
|
8.01
|
98,170
|
|
|
1/13/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.18
|
8.30
|
1,030
|
|
|
1/12/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.90
|
20.30
|
20.11
|
8.34
|
52,970
|
|
|
1/9/2015
|
-0.50 / -2.39%
|
20.10
|
20.50
|
19.70
|
20.40
|
19.90
|
8.38
|
61,870
|
|
|
1/8/2015
|
+0.60 / +2.96%
|
20.20
|
20.90
|
20.00
|
20.90
|
20.30
|
8.59
|
21,690
|
|
|
1/7/2015
|
-0.50 / -2.40%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.34
|
8.34
|
31,610
|
|
|
1/6/2015
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.25
|
8.55
|
57,540
|
|
|
1/5/2015
|
+0.30 / +1.46%
|
21.00
|
21.50
|
20.00
|
20.80
|
20.40
|
8.55
|
54,760
|
|
|
12/31/2014
|
+0.50 / +2.50%
|
20.00
|
20.80
|
19.90
|
20.50
|
20.03
|
8.42
|
91,330
|
|
|
12/30/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.40
|
20.00
|
19.72
|
8.22
|
23,120
|
|
|
12/29/2014
|
-0.50 / -2.44%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
8.22
|
11,450
|
|
|
12/26/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.24
|
8.42
|
17,390
|
|
|
12/25/2014
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.36
|
8.42
|
436,900
|
|
|
12/24/2014
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.06
|
8.30
|
191,830
|
|
|
12/23/2014
|
-0.10 / -0.50%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.21
|
8.26
|
7,620
|
|
|
12/22/2014
|
-0.20 / -0.98%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.25
|
8.30
|
24,300
|
|
|
12/19/2014
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.49
|
8.38
|
3,710
|
|
|
12/18/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.54
|
8.51
|
19,130
|
|
|
12/17/2014
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.40
|
20.70
|
20.71
|
8.51
|
56,690
|
|
|
12/16/2014
|
-0.10 / -0.47%
|
22.00
|
22.00
|
20.70
|
21.00
|
20.87
|
8.63
|
15,140
|
|
|
12/15/2014
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.03
|
8.67
|
3,740
|
|
|
12/12/2014
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.07
|
8.67
|
13,670
|
|
|
12/11/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.15
|
8.67
|
8,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|