|
|
Closing price on 5/28/2015
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
22,310 |
| Split-adjusted Price |
8.22 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.83
|
8.22
|
22,310
|
|
|
5/27/2015
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.60
|
20.00
|
19.90
|
8.22
|
77,990
|
|
|
5/26/2015
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.98
|
8.22
|
81,580
|
|
|
5/25/2015
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.72
|
8.14
|
75,240
|
|
|
5/22/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.09
|
25,470
|
|
|
5/21/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
8.09
|
88,560
|
|
|
5/20/2015
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.59
|
8.09
|
24,450
|
|
|
5/19/2015
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.57
|
8.05
|
47,000
|
|
|
5/18/2015
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
8.01
|
111,210
|
|
|
5/15/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
8.05
|
31,400
|
|
|
5/14/2015
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.60
|
8.09
|
30,760
|
|
|
5/13/2015
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
8.05
|
37,400
|
|
|
5/12/2015
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.09
|
21,400
|
|
|
5/11/2015
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
8.01
|
44,500
|
|
|
5/8/2015
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.47
|
8.01
|
58,250
|
|
|
5/7/2015
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.36
|
7.93
|
36,960
|
|
|
5/6/2015
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.36
|
7.97
|
58,010
|
|
|
5/5/2015
|
+0.20 / +1.04%
|
19.20
|
19.60
|
19.10
|
19.40
|
19.45
|
7.97
|
62,890
|
|
|
5/4/2015
|
-0.50 / -2.54%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.34
|
7.89
|
67,670
|
|
|
4/27/2015
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.61
|
8.09
|
40,700
|
|
|
4/24/2015
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.01
|
22,090
|
|
|
4/23/2015
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.53
|
8.09
|
12,650
|
|
|
4/22/2015
|
+0.10 / +0.52%
|
19.30
|
19.80
|
19.20
|
19.50
|
19.48
|
8.01
|
57,540
|
|
|
4/21/2015
|
-0.70 / -3.48%
|
19.90
|
20.10
|
19.30
|
19.40
|
19.59
|
7.97
|
236,080
|
|
|
4/20/2015
|
+0.30 / +1.52%
|
19.80
|
20.60
|
19.80
|
20.10
|
20.08
|
8.26
|
31,580
|
|
|
4/17/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.81
|
8.14
|
33,980
|
|
|
4/16/2015
|
+0.60 / +3.11%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.60
|
8.18
|
69,540
|
|
|
4/15/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.26
|
7.93
|
41,580
|
|
|
4/14/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.12
|
7.93
|
14,380
|
|
|
4/13/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.11
|
7.93
|
17,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|