|
|
Closing price on 5/19/2014
|
|
| Open |
7.20 |
| High |
7.80 |
| Low |
7.00 |
| Volume |
1,998,254 |
| Split-adjusted Price |
1.44 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.40 / +5.56%
|
7.20
|
7.80
|
7.00
|
7.60
|
7.38
|
1.44
|
1,998,254
|
|
|
5/16/2014
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.94
|
1.36
|
2,171,400
|
|
|
5/15/2014
|
-0.20 / -2.94%
|
6.90
|
7.20
|
6.30
|
6.60
|
6.86
|
1.25
|
5,432,710
|
|
|
5/14/2014
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.10
|
6.80
|
6.60
|
1.28
|
2,410,610
|
|
|
5/13/2014
|
-0.50 / -7.46%
|
6.10
|
6.70
|
6.10
|
6.20
|
6.26
|
1.17
|
3,380,100
|
|
|
5/12/2014
|
-0.70 / -9.46%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.76
|
1.27
|
2,831,400
|
|
|
5/9/2014
|
-0.10 / -1.33%
|
6.90
|
7.60
|
6.90
|
7.40
|
7.28
|
1.40
|
4,044,000
|
|
|
5/8/2014
|
-0.80 / -9.64%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.55
|
1.42
|
2,101,940
|
|
|
5/7/2014
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.00
|
8.30
|
8.35
|
1.57
|
2,229,044
|
|
|
5/6/2014
|
-0.40 / -4.44%
|
8.30
|
8.60
|
8.10
|
8.60
|
8.17
|
1.62
|
4,029,202
|
|
|
5/5/2014
|
-1.00 / -10.00%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.19
|
1.70
|
2,100,200
|
|
|
4/29/2014
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.82
|
1.89
|
1,199,400
|
|
|
4/28/2014
|
-0.20 / -2.00%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.94
|
1.85
|
1,608,566
|
|
|
4/25/2014
|
+0.30 / +3.09%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.10
|
1.89
|
2,792,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|