|
Closing price on 12/1/2014
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.80 |
| Volume |
108,690 |
| Split-adjusted Price |
8.63 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
+0.40 / +1.94%
|
21.00
|
21.20
|
20.80
|
21.00
|
21.05
|
8.63
|
108,690
|
|
|
11/28/2014
|
-0.50 / -2.37%
|
21.00
|
21.20
|
20.60
|
20.60
|
20.87
|
8.46
|
28,170
|
|
|
11/27/2014
|
+0.30 / +1.44%
|
21.20
|
21.50
|
20.50
|
21.10
|
21.29
|
8.67
|
79,100
|
|
|
11/26/2014
|
-0.40 / -1.89%
|
20.70
|
21.20
|
20.50
|
20.80
|
20.72
|
8.55
|
40,400
|
|
|
11/25/2014
|
-0.10 / -0.47%
|
20.60
|
21.30
|
20.60
|
21.20
|
20.81
|
8.71
|
31,860
|
|
|
11/24/2014
|
-0.20 / -0.93%
|
21.50
|
21.50
|
20.50
|
21.30
|
20.86
|
8.75
|
74,510
|
|
|
11/21/2014
|
-0.30 / -1.38%
|
20.60
|
21.60
|
20.60
|
21.50
|
20.95
|
8.83
|
99,500
|
|
|
11/20/2014
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.67
|
8.96
|
46,940
|
|
|
11/19/2014
|
-0.10 / -0.45%
|
21.70
|
22.00
|
21.60
|
21.90
|
21.72
|
9.00
|
24,130
|
|
|
11/18/2014
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
21.97
|
9.04
|
43,970
|
|
|
11/17/2014
|
+1.30 / +6.22%
|
20.90
|
22.20
|
20.70
|
22.20
|
21.58
|
9.12
|
148,950
|
|
|
11/14/2014
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.72
|
8.59
|
88,980
|
|
|
11/13/2014
|
-0.10 / -0.48%
|
20.70
|
20.90
|
19.50
|
20.80
|
20.64
|
8.55
|
60,860
|
|
|
11/12/2014
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.72
|
8.59
|
71,180
|
|
|
11/11/2014
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.73
|
8.59
|
28,270
|
|
|
11/10/2014
|
+0.30 / +1.46%
|
20.30
|
21.00
|
20.30
|
20.90
|
20.71
|
8.59
|
37,040
|
|
|
11/7/2014
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.76
|
8.46
|
56,210
|
|
|
11/6/2014
|
+1.30 / +6.60%
|
19.50
|
21.00
|
19.50
|
21.00
|
20.81
|
8.63
|
85,160
|
|
|
11/5/2014
|
+0.60 / +3.14%
|
19.10
|
19.80
|
19.00
|
19.70
|
19.15
|
8.09
|
107,780
|
|
|
11/4/2014
|
+0.70 / +3.80%
|
18.40
|
19.20
|
18.40
|
19.10
|
18.96
|
7.85
|
140,630
|
|
|
11/3/2014
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.28
|
7.56
|
26,640
|
|
|
10/31/2014
|
+0.20 / +1.10%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.11
|
7.52
|
103,660
|
|
|
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
|
|
|