|
Closing price on 4/20/2015
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
263,700 |
| Split-adjusted Price |
1.85 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
1.85
|
263,700
|
|
|
4/17/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
1.88
|
396,610
|
|
|
4/16/2015
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.44
|
1.88
|
681,050
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.35
|
1.85
|
497,800
|
|
|
4/14/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.37
|
1.85
|
510,800
|
|
|
4/13/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
1.90
|
837,748
|
|
|
4/10/2015
|
+0.20 / +2.44%
|
7.40
|
8.60
|
7.40
|
8.40
|
8.40
|
1.88
|
1,437,550
|
|
|
4/9/2015
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.17
|
1.83
|
800,130
|
|
|
4/8/2015
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.06
|
1.79
|
408,260
|
|
|
4/7/2015
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.95
|
1.81
|
1,425,700
|
|
|
4/6/2015
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.08
|
1.76
|
304,846
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
1.83
|
352,610
|
|
|
4/2/2015
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.02
|
1.83
|
525,790
|
|
|
4/1/2015
|
-0.50 / -5.95%
|
8.40
|
8.50
|
7.90
|
7.90
|
8.14
|
1.76
|
736,600
|
|
|
3/31/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.45
|
1.88
|
1,433,130
|
|
|
3/30/2015
|
-0.50 / -5.62%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.69
|
1.88
|
1,020,100
|
|
|
3/27/2015
|
-0.10 / -1.11%
|
8.10
|
9.10
|
8.10
|
8.90
|
8.99
|
1.99
|
960,608
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.02
|
2.01
|
674,000
|
|
|
3/25/2015
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
2.01
|
815,600
|
|
|
3/24/2015
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
2.05
|
649,300
|
|
|
3/23/2015
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.47
|
2.08
|
528,200
|
|
|
3/20/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.46
|
2.14
|
617,900
|
|
|
3/19/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.46
|
2.10
|
377,800
|
|
|
3/18/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.12
|
493,610
|
|
|
3/17/2015
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
2.14
|
272,400
|
|
|
3/16/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.54
|
2.10
|
614,300
|
|
|
3/13/2015
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.72
|
2.14
|
667,700
|
|
|
3/12/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.66
|
2.19
|
525,800
|
|
|
3/11/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
2.17
|
532,600
|
|
|
3/10/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
2.19
|
771,530
|
|
|