|
|
Closing price on 4/24/2014
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
878,100 |
| Split-adjusted Price |
1.83 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.78
|
1.83
|
878,100
|
|
|
4/23/2014
|
-0.30 / -2.97%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.01
|
1.85
|
1,889,600
|
|
|
4/22/2014
|
+0.70 / +7.45%
|
9.40
|
10.10
|
9.30
|
10.10
|
9.76
|
1.91
|
3,085,510
|
|
|
4/21/2014
|
-0.60 / -6.00%
|
10.00
|
10.20
|
9.40
|
9.40
|
9.73
|
1.78
|
2,361,422
|
|
|
4/18/2014
|
-1.10 / -9.91%
|
11.00
|
11.10
|
10.00
|
10.00
|
10.31
|
1.89
|
1,932,400
|
|
|
4/17/2014
|
+0.40 / +3.74%
|
11.00
|
11.40
|
10.80
|
11.10
|
11.01
|
2.10
|
1,584,475
|
|
|
4/16/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
9.90
|
10.70
|
10.37
|
2.02
|
3,260,290
|
|
|
4/15/2014
|
-1.10 / -9.32%
|
11.70
|
12.00
|
10.70
|
10.70
|
11.46
|
2.02
|
4,451,315
|
|
|
4/14/2014
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.02
|
2.23
|
5,014,170
|
|
|
4/11/2014
|
+0.80 / +7.02%
|
11.30
|
12.40
|
11.20
|
12.20
|
11.86
|
2.31
|
5,961,800
|
|
|
4/10/2014
|
+0.30 / +2.70%
|
11.30
|
11.70
|
11.10
|
11.40
|
11.40
|
2.15
|
3,492,320
|
|
|
4/8/2014
|
+1.00 / +9.90%
|
10.30
|
11.10
|
10.20
|
11.10
|
10.77
|
2.10
|
8,411,762
|
|
|
4/7/2014
|
+0.50 / +5.21%
|
9.70
|
10.10
|
9.60
|
10.10
|
9.91
|
1.91
|
3,247,138
|
|
|
4/4/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.70
|
1.81
|
2,570,710
|
|
|
4/3/2014
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.79
|
1.87
|
1,465,062
|
|
|
4/2/2014
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.20
|
9.60
|
9.47
|
1.81
|
2,268,264
|
|
|
4/1/2014
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.60
|
9.80
|
9.95
|
1.85
|
3,261,860
|
|
|
3/31/2014
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.22
|
1.93
|
4,392,211
|
|
|
3/28/2014
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.87
|
1.87
|
2,643,010
|
|
|
3/27/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.20
|
9.70
|
9.45
|
1.83
|
2,613,020
|
|
|
3/26/2014
|
-0.50 / -5.00%
|
10.00
|
10.30
|
9.30
|
9.50
|
9.84
|
1.80
|
5,120,590
|
|
|
3/25/2014
|
-0.50 / -4.76%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.31
|
1.89
|
3,495,997
|
|
|
3/24/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.24
|
1.98
|
2,321,553
|
|
|
3/21/2014
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.78
|
1.87
|
2,727,800
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.20
|
9.60
|
9.46
|
1.81
|
2,639,210
|
|
|
3/19/2014
|
+0.60 / +6.67%
|
9.00
|
9.80
|
8.90
|
9.60
|
9.32
|
1.81
|
3,700,377
|
|
|
3/18/2014
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.13
|
1.70
|
2,998,430
|
|
|
3/17/2014
|
+0.60 / +7.06%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.95
|
1.72
|
2,271,902
|
|
|
3/14/2014
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.49
|
1.61
|
2,688,100
|
|
|
3/13/2014
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.18
|
1.59
|
3,372,118
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|