|
|
Closing price on 12/1/2017
|
|
| Open |
20.40 |
| High |
20.70 |
| Low |
20.20 |
| Volume |
1,895,210 |
| Split-adjusted Price |
4.92 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.30 / +1.49%
|
20.40
|
20.70
|
20.20
|
20.50
|
20.45
|
4.92
|
1,895,210
|
|
|
11/30/2017
|
+0.30 / +1.51%
|
20.00
|
20.70
|
19.90
|
20.20
|
20.45
|
4.84
|
2,947,772
|
|
|
11/29/2017
|
+0.50 / +2.58%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.75
|
4.77
|
2,038,040
|
|
|
11/28/2017
|
-0.50 / -2.51%
|
20.00
|
20.00
|
19.20
|
19.40
|
19.52
|
4.65
|
2,616,020
|
|
|
11/27/2017
|
+1.70 / +9.34%
|
18.30
|
20.00
|
18.30
|
19.90
|
19.30
|
4.77
|
5,361,275
|
|
|
11/24/2017
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.90
|
18.20
|
18.14
|
4.37
|
1,801,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|