|
|
Closing price on 10/3/2014
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
2,932,241 |
| Split-adjusted Price |
2.88 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
-0.20 / -1.53%
|
13.20
|
13.30
|
12.80
|
12.90
|
13.03
|
2.88
|
2,932,241
|
|
|
10/2/2014
|
+0.30 / +2.34%
|
12.90
|
13.30
|
12.70
|
13.10
|
13.08
|
2.93
|
4,776,511
|
|
|
10/1/2014
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.87
|
2.86
|
2,322,820
|
|
|
9/30/2014
|
+0.20 / +1.60%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.57
|
2.84
|
3,030,050
|
|
|
9/29/2014
|
+0.20 / +1.63%
|
12.50
|
12.90
|
12.30
|
12.50
|
12.56
|
2.79
|
3,018,752
|
|
|
9/26/2014
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.49
|
2.75
|
3,997,835
|
|
|
9/25/2014
|
+0.70 / +5.93%
|
12.00
|
12.50
|
11.50
|
12.50
|
11.82
|
2.79
|
2,929,422
|
|
|
9/24/2014
|
+0.30 / +2.61%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.76
|
2.63
|
5,269,389
|
|
|
9/23/2014
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.48
|
2.57
|
2,829,310
|
|
|
9/22/2014
|
-0.50 / -4.24%
|
11.80
|
12.20
|
11.30
|
11.30
|
11.83
|
2.52
|
3,580,499
|
|
|
9/19/2014
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.30
|
11.80
|
11.76
|
2.63
|
3,895,600
|
|
|
9/18/2014
|
-1.30 / -9.92%
|
13.00
|
13.00
|
11.80
|
11.80
|
12.41
|
2.63
|
7,857,040
|
|
|
9/17/2014
|
+0.60 / +4.80%
|
12.90
|
13.50
|
12.70
|
13.10
|
13.12
|
2.93
|
6,950,676
|
|
|
9/16/2014
|
+1.10 / +9.65%
|
11.30
|
12.50
|
11.20
|
12.50
|
11.39
|
2.79
|
5,652,570
|
|
|
9/15/2014
|
-0.40 / -3.39%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.68
|
2.55
|
9,209,651
|
|
|
9/12/2014
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.68
|
2.63
|
4,752,730
|
|
|
9/11/2014
|
+0.70 / +6.36%
|
11.10
|
11.90
|
11.10
|
11.70
|
11.59
|
2.61
|
5,371,938
|
|
|
9/10/2014
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.56
|
2.46
|
4,437,292
|
|
|
9/9/2014
|
-0.70 / -6.36%
|
11.10
|
11.20
|
10.10
|
10.30
|
10.78
|
2.30
|
7,374,530
|
|
|
9/8/2014
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.02
|
2.46
|
3,674,330
|
|
|
9/5/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.64
|
2.41
|
2,765,060
|
|
|
9/4/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.56
|
2.37
|
2,961,950
|
|
|
9/3/2014
|
+0.40 / +3.88%
|
10.40
|
10.90
|
10.40
|
10.70
|
10.71
|
2.39
|
4,174,100
|
|
|
8/29/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.13
|
2.30
|
4,453,636
|
|
|
8/28/2014
|
+0.50 / +5.26%
|
9.60
|
10.20
|
9.50
|
10.00
|
9.90
|
2.23
|
5,064,140
|
|
|
8/27/2014
|
-0.10 / -1.04%
|
9.00
|
9.80
|
9.00
|
9.50
|
9.60
|
2.12
|
2,626,640
|
|
|
8/26/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.53
|
2.14
|
3,069,810
|
|
|
8/25/2014
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.59
|
2.14
|
3,430,660
|
|
|
8/22/2014
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.37
|
2.10
|
2,944,991
|
|
|
8/21/2014
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.27
|
2.05
|
3,657,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|