|
|
Closing price on 4/3/2014
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
1,465,062 |
| Split-adjusted Price |
2.21 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.79
|
2.21
|
1,465,062
|
|
|
4/2/2014
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.20
|
9.60
|
9.47
|
2.14
|
2,268,264
|
|
|
4/1/2014
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.60
|
9.80
|
9.95
|
2.19
|
3,261,860
|
|
|
3/31/2014
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.22
|
2.28
|
4,392,211
|
|
|
3/28/2014
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.87
|
2.21
|
2,643,010
|
|
|
3/27/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.20
|
9.70
|
9.45
|
2.17
|
2,613,020
|
|
|
3/26/2014
|
-0.50 / -5.00%
|
10.00
|
10.30
|
9.30
|
9.50
|
9.84
|
2.12
|
5,120,590
|
|
|
3/25/2014
|
-0.50 / -4.76%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.31
|
2.23
|
3,495,997
|
|
|
3/24/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.24
|
2.34
|
2,321,553
|
|
|
3/21/2014
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.78
|
2.21
|
2,727,800
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.20
|
9.60
|
9.46
|
2.14
|
2,639,210
|
|
|
3/19/2014
|
+0.60 / +6.67%
|
9.00
|
9.80
|
8.90
|
9.60
|
9.32
|
2.14
|
3,700,377
|
|
|
3/18/2014
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.13
|
2.01
|
2,998,430
|
|
|
3/17/2014
|
+0.60 / +7.06%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.95
|
2.03
|
2,271,902
|
|
|
3/14/2014
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.49
|
1.90
|
2,688,100
|
|
|
3/13/2014
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.18
|
1.88
|
3,372,118
|
|
|
3/12/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.92
|
1.79
|
2,365,880
|
|
|
3/11/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.80
|
8.00
|
8.00
|
1.79
|
2,653,164
|
|
|
3/10/2014
|
+0.40 / +5.19%
|
7.80
|
8.20
|
7.80
|
8.10
|
7.98
|
1.81
|
2,818,162
|
|
|
3/7/2014
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.66
|
1.72
|
4,046,410
|
|
|
3/6/2014
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.44
|
1.67
|
2,218,100
|
|
|
3/5/2014
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.35
|
1.65
|
1,854,152
|
|
|
3/4/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.18
|
1.63
|
1,919,303
|
|
|
3/3/2014
|
-0.10 / -1.35%
|
7.40
|
7.70
|
7.20
|
7.30
|
7.42
|
1.63
|
3,824,303
|
|
|
2/28/2014
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.20
|
1.65
|
3,172,442
|
|
|
2/27/2014
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.00
|
7.20
|
1.56
|
6,927,260
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.95
|
1.56
|
2,414,100
|
|
|
2/25/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.86
|
1.56
|
1,571,400
|
|
|
2/24/2014
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.70
|
1.54
|
1,582,910
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.65
|
1.50
|
1,848,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|