|
Closing price on 3/27/2014
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.20 |
| Volume |
8,400 |
| Split-adjusted Price |
4.76 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.76
|
8,400
|
|
|
3/26/2014
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.92
|
4.99
|
15,300
|
|
|
3/25/2014
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.50
|
13.00
|
12.90
|
5.07
|
39,200
|
|
|
3/24/2014
|
+0.50 / +4.10%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.53
|
4.96
|
36,500
|
|
|
3/21/2014
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.20
|
4.88
|
22,000
|
|
|
3/20/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.04
|
4.68
|
44,500
|
|
|
3/19/2014
|
-0.50 / -4.00%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.95
|
4.68
|
8,900
|
|
|
3/18/2014
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.22
|
4.88
|
5,400
|
|
|
3/17/2014
|
-0.40 / -3.17%
|
12.20
|
12.20
|
11.40
|
12.20
|
12.20
|
4.76
|
12,500
|
|
|
3/14/2014
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.56
|
4.88
|
500
|
|
|
3/13/2014
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.71
|
4.96
|
10,850
|
|
|
3/12/2014
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.99
|
1,000
|
|
|
3/11/2014
|
-0.30 / -2.31%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
4.96
|
6,210
|
|
|
3/10/2014
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.72
|
5.07
|
43,900
|
|
|
3/7/2014
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.51
|
4.88
|
1,100
|
|
|
3/6/2014
|
-0.20 / -1.56%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
4.92
|
33,000
|
|
|
3/5/2014
|
+0.80 / +6.67%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.21
|
4.99
|
7,800
|
|
|
3/4/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.06
|
4.68
|
11,000
|
|
|
3/3/2014
|
+0.40 / +3.48%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.91
|
4.64
|
17,100
|
|
|
2/28/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
4.49
|
26,200
|
|
|
2/27/2014
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.42
|
4.49
|
4,100
|
|
|
2/26/2014
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.43
|
4.53
|
7,100
|
|
|
2/25/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
4.41
|
60,900
|
|
|
2/24/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
4.41
|
37,800
|
|
|
2/21/2014
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
4.41
|
33,500
|
|
|
2/20/2014
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.27
|
4.37
|
4,800
|
|
|
2/19/2014
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
4.45
|
10,400
|
|
|
2/18/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.27
|
4.37
|
48,900
|
|
|
2/17/2014
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.24
|
4.41
|
36,900
|
|
|
2/14/2014
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.24
|
4.37
|
35,700
|
|
|