|
Closing price on 8/26/2014
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
47,050 |
| Split-adjusted Price |
6.01 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.41
|
6.01
|
47,050
|
|
|
8/25/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.43
|
6.01
|
129,360
|
|
|
8/22/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.39
|
6.01
|
61,090
|
|
|
8/21/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.23
|
6.01
|
130,030
|
|
|
8/20/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
6.01
|
15,060
|
|
|
8/19/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.32
|
6.01
|
65,520
|
|
|
8/18/2014
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
6.01
|
72,200
|
|
|
8/15/2014
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.43
|
6.05
|
27,090
|
|
|
8/14/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.67
|
6.13
|
64,530
|
|
|
8/13/2014
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.40
|
6.13
|
145,050
|
|
|
8/12/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.11
|
5.97
|
98,270
|
|
|
8/11/2014
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.50
|
5.97
|
20,760
|
|
|
8/8/2014
|
+0.90 / +6.12%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.26
|
6.09
|
354,750
|
|
|
8/7/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
5.74
|
107,170
|
|
|
8/6/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.54
|
5.70
|
137,120
|
|
|
8/5/2014
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.40
|
5.66
|
230,750
|
|
|
8/4/2014
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.04
|
5.54
|
172,770
|
|
|
8/1/2014
|
+0.50 / +3.76%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.64
|
5.38
|
28,510
|
|
|
7/31/2014
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.31
|
5.19
|
34,870
|
|
|
7/30/2014
|
-0.10 / -0.75%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.15
|
5.15
|
58,410
|
|
|
7/29/2014
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.30
|
5.19
|
17,140
|
|
|
7/28/2014
|
-0.70 / -5.11%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.25
|
5.07
|
79,930
|
|
|
7/25/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.71
|
5.35
|
107,990
|
|
|
7/24/2014
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.77
|
5.38
|
58,960
|
|
|
7/23/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
5.42
|
270,980
|
|
|
7/22/2014
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.04
|
5.42
|
141,350
|
|
|
7/21/2014
|
+13.80 / +0.00%
|
14.40
|
14.40
|
13.50
|
13.80
|
14.00
|
5.38
|
507,680
|
|
|
7/11/2014
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.75
|
4.99
|
31,300
|
|
|
7/10/2014
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.31
|
4.80
|
842
|
|
|
7/9/2014
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.23
|
4.84
|
8,000
|
|
|