|
|
Closing price on 10/20/2014
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
222,800 |
| Split-adjusted Price |
7.07 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
+0.80 / +4.88%
|
17.00
|
17.50
|
16.80
|
17.20
|
17.07
|
7.07
|
222,800
|
|
|
10/17/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.35
|
6.74
|
29,480
|
|
|
10/16/2014
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.41
|
6.74
|
44,670
|
|
|
10/15/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.48
|
6.82
|
48,480
|
|
|
10/14/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.58
|
6.82
|
31,910
|
|
|
10/13/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.61
|
6.86
|
20,530
|
|
|
10/10/2014
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.58
|
6.86
|
85,380
|
|
|
10/9/2014
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.55
|
6.82
|
45,390
|
|
|
10/8/2014
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.46
|
6.82
|
71,890
|
|
|
10/7/2014
|
+0.30 / +1.88%
|
16.20
|
16.30
|
15.90
|
16.30
|
16.09
|
6.70
|
61,090
|
|
|
10/6/2014
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.82
|
6.57
|
68,820
|
|
|
10/3/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.75
|
6.49
|
59,250
|
|
|
10/2/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.75
|
6.49
|
21,590
|
|
|
10/1/2014
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.74
|
6.49
|
22,550
|
|
|
9/30/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
6.45
|
40,160
|
|
|
9/29/2014
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.47
|
6.45
|
29,800
|
|
|
9/26/2014
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.36
|
6.37
|
66,000
|
|
|
9/25/2014
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.21
|
6.29
|
96,940
|
|
|
9/24/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.16
|
6.25
|
9,830
|
|
|
9/23/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.07
|
6.25
|
31,250
|
|
|
9/22/2014
|
+0.30 / +2.01%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.15
|
6.25
|
14,650
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.88
|
6.12
|
51,760
|
|
|
9/18/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.93
|
6.12
|
97,610
|
|
|
9/17/2014
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.86
|
6.12
|
32,850
|
|
|
9/16/2014
|
-0.90 / -5.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.13
|
6.16
|
65,170
|
|
|
9/15/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.00
|
15.90
|
15.52
|
6.20
|
95,380
|
|
|
9/12/2014
|
-0.50 / -3.05%
|
16.30
|
16.30
|
15.70
|
15.90
|
15.94
|
6.20
|
92,980
|
|
|
9/11/2014
|
-0.10 / -0.61%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.44
|
6.40
|
29,980
|
|
|
9/10/2014
|
+0.20 / +1.23%
|
16.30
|
16.50
|
15.70
|
16.50
|
16.25
|
6.44
|
51,940
|
|
|
9/9/2014
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.30
|
16.30
|
16.53
|
6.36
|
109,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|