|
Closing price on 5/23/2014
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
0 |
| Split-adjusted Price |
4.57 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.57
|
0
|
|
|
5/22/2014
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.71
|
4.57
|
29,100
|
|
|
5/21/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
4.60
|
53,000
|
|
|
5/20/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.81
|
4.60
|
12,200
|
|
|
5/19/2014
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.71
|
4.60
|
4,600
|
|
|
5/16/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.53
|
12,900
|
|
|
5/15/2014
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.53
|
138,200
|
|
|
5/14/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.49
|
27,100
|
|
|
5/13/2014
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
4.49
|
32,600
|
|
|
5/12/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.49
|
4.53
|
23,300
|
|
|
5/9/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.61
|
4.57
|
21,900
|
|
|
5/8/2014
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.56
|
4.57
|
63,500
|
|
|
5/7/2014
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
4.60
|
17,511
|
|
|
5/6/2014
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.82
|
4.57
|
31,252
|
|
|
5/5/2014
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.16
|
4.72
|
42,200
|
|
|
4/29/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.80
|
6,000
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.10
|
12.30
|
12.30
|
4.80
|
10,200
|
|
|
4/25/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
4.80
|
13,000
|
|
|
4/24/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.06
|
4.76
|
2,000
|
|
|
4/23/2014
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.76
|
1,000
|
|
|
4/22/2014
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.11
|
4.88
|
12,200
|
|
|
4/21/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.84
|
100
|
|
|
4/18/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.84
|
7,500
|
|
|
4/17/2014
|
-0.50 / -3.88%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.52
|
4.84
|
31,900
|
|
|
4/16/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.20
|
12.90
|
12.63
|
5.03
|
46,500
|
|
|
4/15/2014
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.03
|
4,000
|
|
|
4/14/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.07
|
1,000
|
|
|
4/11/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.07
|
32,500
|
|
|
4/10/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.07
|
31,642
|
|
|
4/8/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.97
|
5.03
|
28,985
|
|
|