|
|
Closing price on 11/23/2017
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
2,718,847 |
| Split-adjusted Price |
4.32 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.80
|
18.00
|
18.08
|
4.32
|
2,718,847
|
|
|
11/22/2017
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.60
|
17.80
|
17.86
|
4.27
|
2,740,029
|
|
|
11/21/2017
|
-0.20 / -1.11%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.97
|
4.27
|
2,019,674
|
|
|
11/20/2017
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.97
|
4.32
|
1,652,205
|
|
|
11/17/2017
|
-0.20 / -1.09%
|
18.40
|
18.60
|
17.90
|
18.10
|
18.20
|
4.34
|
2,006,429
|
|
|
11/16/2017
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.10
|
4.39
|
2,060,782
|
|
|
11/15/2017
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.80
|
17.90
|
18.00
|
4.29
|
1,465,250
|
|
|
11/14/2017
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.90
|
18.00
|
18.19
|
4.32
|
2,746,928
|
|
|
11/13/2017
|
+0.70 / +3.98%
|
17.60
|
18.30
|
17.50
|
18.30
|
17.99
|
4.39
|
2,586,464
|
|
|
11/10/2017
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.43
|
4.22
|
1,975,400
|
|
|
11/9/2017
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.39
|
4.17
|
2,332,140
|
|
|
11/8/2017
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.05
|
4.13
|
922,770
|
|
|
11/7/2017
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
4.10
|
822,728
|
|
|
11/6/2017
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.96
|
4.10
|
1,146,107
|
|
|
11/3/2017
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.10
|
16.80
|
16.45
|
4.03
|
2,047,660
|
|
|
11/2/2017
|
-0.30 / -1.76%
|
17.10
|
17.30
|
16.50
|
16.70
|
16.86
|
4.01
|
1,236,632
|
|
|
11/1/2017
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.80
|
17.00
|
16.93
|
4.08
|
1,338,057
|
|
|
10/31/2017
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.19
|
4.13
|
1,354,728
|
|
|
10/30/2017
|
-0.10 / -0.57%
|
17.80
|
17.90
|
17.40
|
17.40
|
17.60
|
4.17
|
1,159,516
|
|
|
10/27/2017
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.51
|
4.20
|
928,446
|
|
|
10/26/2017
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.54
|
4.20
|
1,180,374
|
|
|
10/25/2017
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.87
|
4.27
|
782,200
|
|
|
10/24/2017
|
+0.20 / +1.14%
|
17.30
|
17.90
|
17.30
|
17.80
|
17.68
|
4.27
|
863,728
|
|
|
10/23/2017
|
-0.50 / -2.76%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.79
|
4.22
|
1,521,558
|
|
|
10/20/2017
|
-0.40 / -2.16%
|
18.60
|
18.80
|
18.00
|
18.10
|
18.39
|
4.34
|
2,113,974
|
|
|
10/19/2017
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.56
|
4.44
|
1,107,076
|
|
|
10/18/2017
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.76
|
4.46
|
1,077,240
|
|
|
10/17/2017
|
+0.30 / +1.62%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.65
|
4.51
|
2,095,705
|
|
|
10/16/2017
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.50
|
18.50
|
18.68
|
4.44
|
1,846,603
|
|
|
10/13/2017
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.30
|
18.80
|
18.51
|
4.51
|
1,408,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|