|
Closing price on 5/30/2016
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
606,700 |
| Split-adjusted Price |
1.45 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
1.45
|
606,700
|
|
|
5/27/2016
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.34
|
1.45
|
126,300
|
|
|
5/26/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
1.41
|
160,430
|
|
|
5/25/2016
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
1.43
|
265,500
|
|
|
5/24/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.45
|
97,400
|
|
|
5/23/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
1.45
|
305,800
|
|
|
5/20/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.54
|
1.47
|
146,400
|
|
|
5/19/2016
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
1.47
|
97,810
|
|
|
5/18/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
1.50
|
157,730
|
|
|
5/17/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
1.50
|
267,000
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.64
|
1.50
|
91,400
|
|
|
5/13/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.65
|
1.50
|
119,980
|
|
|
5/12/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
1.52
|
206,210
|
|
|
5/11/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
1.50
|
133,320
|
|
|
5/10/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.73
|
1.50
|
178,400
|
|
|
5/9/2016
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.81
|
1.50
|
133,000
|
|
|
5/6/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.89
|
1.52
|
310,350
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.84
|
1.52
|
237,300
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
1.52
|
262,560
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
1.52
|
105,000
|
|
|
4/28/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.52
|
306,300
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
1.54
|
205,500
|
|
|
4/26/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.54
|
213,310
|
|
|
4/25/2016
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.05
|
1.54
|
323,000
|
|
|
4/22/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
1.59
|
84,400
|
|
|
4/21/2016
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.07
|
1.56
|
356,000
|
|
|
4/20/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
1.59
|
177,500
|
|
|
4/19/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
1.59
|
405,300
|
|
|
4/15/2016
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.16
|
1.63
|
1,049,472
|
|
|
4/14/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.08
|
1.59
|
970,710
|
|
|