|
Closing price on 1/25/2018
|
|
Open |
23.40 |
High |
23.90 |
Low |
22.90 |
Volume |
4,118,380 |
Split-adjusted Price |
5.56 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2018
|
-0.30 / -1.28%
|
23.40
|
23.90
|
22.90
|
23.20
|
23.26
|
5.56
|
4,118,380
|
|
1/24/2018
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.20
|
23.50
|
23.57
|
5.64
|
2,996,500
|
|
1/23/2018
|
+0.80 / +3.51%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.40
|
5.66
|
3,548,580
|
|
1/22/2018
|
+1.30 / +6.05%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.71
|
5.47
|
3,560,258
|
|
1/19/2018
|
+0.60 / +2.87%
|
20.90
|
21.80
|
20.90
|
21.50
|
21.41
|
5.16
|
1,502,820
|
|
1/18/2018
|
+0.50 / +2.45%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.61
|
5.01
|
1,233,292
|
|
1/17/2018
|
-1.30 / -5.99%
|
21.80
|
22.00
|
20.40
|
20.40
|
21.23
|
4.89
|
2,557,882
|
|
1/16/2018
|
-0.60 / -2.69%
|
22.30
|
22.30
|
21.70
|
21.70
|
21.94
|
5.20
|
1,301,180
|
|
1/15/2018
|
+0.30 / +1.36%
|
22.10
|
22.60
|
21.80
|
22.30
|
22.27
|
5.35
|
1,416,318
|
|
1/12/2018
|
-0.40 / -1.79%
|
22.40
|
23.10
|
21.90
|
22.00
|
22.55
|
5.28
|
3,499,967
|
|
1/11/2018
|
0.00 / 0.00%
|
22.40
|
22.60
|
21.80
|
22.40
|
22.13
|
5.37
|
1,822,280
|
|
1/10/2018
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.10
|
22.40
|
22.44
|
5.37
|
1,819,519
|
|
1/9/2018
|
+1.00 / +4.67%
|
21.40
|
22.40
|
21.40
|
22.40
|
21.93
|
5.37
|
1,961,525
|
|
1/8/2018
|
+0.80 / +3.88%
|
20.60
|
21.40
|
20.40
|
21.40
|
21.04
|
5.13
|
1,417,880
|
|
1/5/2018
|
-0.70 / -3.29%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.92
|
4.94
|
1,917,029
|
|
1/4/2018
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.10
|
21.30
|
21.34
|
5.11
|
2,600,940
|
|
1/3/2018
|
-0.10 / -0.47%
|
21.50
|
21.90
|
21.40
|
21.40
|
21.57
|
5.13
|
2,871,338
|
|
1/2/2018
|
+0.30 / +1.42%
|
21.20
|
21.90
|
21.20
|
21.50
|
21.57
|
5.16
|
1,828,839
|
|
12/29/2017
|
+0.20 / +0.95%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.39
|
5.08
|
2,671,634
|
|
12/28/2017
|
+1.10 / +5.53%
|
19.90
|
21.30
|
19.90
|
21.00
|
20.57
|
5.04
|
2,364,012
|
|
12/27/2017
|
-0.10 / -0.50%
|
20.10
|
20.30
|
19.90
|
19.90
|
20.07
|
4.77
|
2,241,090
|
|
12/26/2017
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.84
|
4.80
|
1,549,350
|
|
12/25/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.76
|
4.70
|
956,380
|
|
12/22/2017
|
-0.50 / -2.49%
|
20.10
|
20.20
|
19.60
|
19.60
|
19.92
|
4.70
|
1,420,600
|
|
12/21/2017
|
-0.30 / -1.47%
|
20.50
|
20.60
|
20.10
|
20.10
|
20.39
|
4.82
|
1,164,225
|
|
12/20/2017
|
+0.50 / +2.51%
|
19.80
|
20.60
|
19.70
|
20.40
|
20.11
|
4.89
|
1,438,903
|
|
12/19/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.60
|
19.90
|
19.87
|
4.77
|
1,421,350
|
|
12/18/2017
|
+0.50 / +2.58%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.76
|
4.77
|
1,122,571
|
|
12/15/2017
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.10
|
19.40
|
19.35
|
4.65
|
1,138,464
|
|
12/14/2017
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.30
|
19.40
|
18.89
|
4.65
|
1,046,946
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|