|
Closing price on 10/30/2014
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
40,680 |
| Split-adjusted Price |
7.44 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2014
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.02
|
7.44
|
40,680
|
|
|
10/29/2014
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.05
|
7.48
|
86,100
|
|
|
10/28/2014
|
+0.20 / +1.13%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.75
|
7.35
|
52,740
|
|
|
10/27/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.58
|
7.27
|
109,430
|
|
|
10/24/2014
|
-0.40 / -2.22%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.51
|
7.23
|
128,050
|
|
|
10/23/2014
|
0.00 / 0.00%
|
17.80
|
18.60
|
17.60
|
18.00
|
17.74
|
7.40
|
119,330
|
|
|
10/22/2014
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.92
|
7.40
|
65,840
|
|
|
10/21/2014
|
+0.90 / +5.23%
|
17.30
|
18.30
|
17.10
|
18.10
|
17.69
|
7.44
|
320,200
|
|
|
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
|
|
|