|
Closing price on 12/31/2013
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
5,000 |
| Split-adjusted Price |
3.90 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.90
|
5,000
|
|
|
12/30/2013
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.90
|
10,000
|
|
|
12/27/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
3.98
|
27,900
|
|
|
12/26/2013
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.90
|
4,600
|
|
|
12/25/2013
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.09
|
3.94
|
10,200
|
|
|
12/24/2013
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.78
|
3.98
|
600
|
|
|
12/23/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.29
|
3.98
|
3,000
|
|
|
12/20/2013
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
4.02
|
3,900
|
|
|
12/19/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.94
|
5,900
|
|
|
12/18/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
3.94
|
2,210
|
|
|
12/17/2013
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
3.94
|
13,050
|
|
|
12/16/2013
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
3.90
|
60,100
|
|
|
12/13/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
3.82
|
4,500
|
|
|
12/12/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.79
|
3,000
|
|
|
12/11/2013
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
3.75
|
14,600
|
|
|
12/10/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.71
|
1,500
|
|
|
12/9/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.35
|
3.71
|
9,575
|
|
|
12/6/2013
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.71
|
100
|
|
|
12/5/2013
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.30
|
3.55
|
200
|
|
|
12/4/2013
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.67
|
100
|
|
|
12/3/2013
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.59
|
10,700
|
|
|
12/2/2013
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
3.51
|
200
|
|
|
11/29/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
3.55
|
13,900
|
|
|
11/28/2013
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.12
|
3.55
|
19,700
|
|
|
11/27/2013
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.59
|
2,200
|
|
|
11/26/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.55
|
11,100
|
|
|
11/25/2013
|
+0.30 / +3.41%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
3.55
|
4,900
|
|
|
11/22/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
3.47
|
3,200
|
|
|
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
|
|
|