|
Closing price on 11/21/2013
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
9,400 |
| Split-adjusted Price |
3.43 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2013
|
-1.30 / -12.87%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.43
|
9,400
|
|
|
11/20/2013
|
+1.00 / +10.99%
|
8.40
|
10.10
|
8.40
|
10.10
|
8.57
|
3.94
|
7,200
|
|
|
11/19/2013
|
+0.30 / +3.41%
|
8.90
|
9.60
|
8.90
|
9.10
|
9.18
|
3.55
|
800
|
|
|
11/18/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.43
|
700
|
|
|
11/15/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.80
|
3.51
|
200
|
|
|
11/14/2013
|
+0.80 / +10.39%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
3.32
|
6,500
|
|
|
11/13/2013
|
-1.30 / -14.44%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.00
|
0
|
|
|
11/12/2013
|
+0.60 / +7.14%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.51
|
3.51
|
10,700
|
|
|
11/11/2013
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.28
|
10,000
|
|
|
11/8/2013
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.32
|
22,100
|
|
|
11/7/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.51
|
0
|
|
|
11/6/2013
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.51
|
100
|
|
|
11/5/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.32
|
100
|
|
|
11/4/2013
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.30
|
8.40
|
8.43
|
3.28
|
25,100
|
|
|
11/1/2013
|
+0.10 / +1.23%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.36
|
3.20
|
19,300
|
|
|
10/31/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
3.16
|
1,100
|
|
|
10/30/2013
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.16
|
17,300
|
|
|
10/29/2013
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
3.20
|
52,300
|
|
|
10/28/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.19
|
3.16
|
6,200
|
|
|
10/25/2013
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.16
|
10,500
|
|
|
10/24/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.11
|
3.12
|
39,900
|
|
|
10/23/2013
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.16
|
3.12
|
38,700
|
|
|
10/22/2013
|
+0.20 / +2.50%
|
8.10
|
8.20
|
7.30
|
8.20
|
8.07
|
3.20
|
61,800
|
|
|
10/21/2013
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.12
|
3.12
|
15,240
|
|
|
10/18/2013
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.28
|
100
|
|
|
10/17/2013
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.12
|
3.20
|
12,400
|
|
|
10/16/2013
|
-0.50 / -5.88%
|
8.20
|
8.20
|
7.20
|
8.00
|
8.18
|
3.12
|
21,900
|
|
|
10/15/2013
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.02
|
3.32
|
2,500
|
|
|
10/14/2013
|
+0.30 / +3.85%
|
8.00
|
8.30
|
7.10
|
8.10
|
8.02
|
3.16
|
9,200
|
|
|
10/11/2013
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.10
|
7.80
|
7.82
|
3.04
|
12,900
|
|
|