|
|
Closing price on 2/2/2015
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
351,700 |
| Split-adjusted Price |
2.19 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.80
|
9.80
|
10.01
|
2.19
|
351,700
|
|
|
1/30/2015
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.20
|
2.26
|
904,200
|
|
|
1/29/2015
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.31
|
2.32
|
531,848
|
|
|
1/28/2015
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.23
|
2.30
|
1,134,608
|
|
|
1/27/2015
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.31
|
2.28
|
1,542,700
|
|
|
1/26/2015
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.53
|
2.32
|
1,417,600
|
|
|
1/23/2015
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
2.37
|
1,219,910
|
|
|
1/22/2015
|
+0.10 / +0.96%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.48
|
2.34
|
1,360,310
|
|
|
1/21/2015
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.64
|
2.32
|
5,356,141
|
|
|
1/20/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.97
|
2.46
|
1,219,022
|
|
|
1/19/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
2.46
|
1,759,020
|
|
|
1/16/2015
|
+0.10 / +0.93%
|
10.90
|
11.30
|
10.90
|
10.90
|
11.09
|
2.43
|
2,380,710
|
|
|
1/15/2015
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
2.41
|
1,100,700
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.70
|
11.00
|
9.70
|
10.70
|
10.73
|
2.39
|
1,458,020
|
|
|
1/13/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.75
|
2.39
|
987,100
|
|
|
1/12/2015
|
-0.30 / -2.70%
|
10.00
|
11.20
|
10.00
|
10.80
|
10.93
|
2.41
|
1,039,980
|
|
|
1/9/2015
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.80
|
11.10
|
10.95
|
2.48
|
2,502,650
|
|
|
1/8/2015
|
+0.30 / +2.83%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.94
|
2.43
|
2,817,420
|
|
|
1/7/2015
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.75
|
2.37
|
912,572
|
|
|
1/6/2015
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.00
|
10.70
|
10.38
|
2.39
|
1,663,710
|
|
|
1/5/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.56
|
2.34
|
795,600
|
|
|
12/31/2014
|
+0.70 / +7.07%
|
10.00
|
10.70
|
9.90
|
10.60
|
10.40
|
2.37
|
1,332,150
|
|
|
12/30/2014
|
+0.60 / +6.45%
|
9.30
|
9.90
|
8.80
|
9.90
|
9.31
|
2.21
|
2,225,800
|
|
|
12/29/2014
|
-0.60 / -6.06%
|
9.00
|
10.20
|
9.00
|
9.30
|
9.64
|
2.08
|
1,215,000
|
|
|
12/26/2014
|
-0.60 / -5.71%
|
10.50
|
10.60
|
9.80
|
9.90
|
10.07
|
2.21
|
6,823,870
|
|
|
12/25/2014
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
2.34
|
5,730,700
|
|
|
12/24/2014
|
-0.10 / -0.92%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.98
|
2.41
|
487,522
|
|
|
12/23/2014
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.99
|
2.43
|
643,300
|
|
|
12/22/2014
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.60
|
11.10
|
10.89
|
2.48
|
1,746,740
|
|
|
12/19/2014
|
-0.40 / -3.60%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.96
|
2.39
|
950,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|