|
|
Closing price on 6/23/2015
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
734,920 |
| Split-adjusted Price |
1.90 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
1.90
|
734,920
|
|
|
6/22/2015
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
1.92
|
860,130
|
|
|
6/19/2015
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.64
|
1.90
|
830,310
|
|
|
6/18/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.78
|
1.94
|
1,249,470
|
|
|
6/17/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.79
|
1.94
|
1,674,570
|
|
|
6/16/2015
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.08
|
2.01
|
1,181,840
|
|
|
6/15/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.38
|
2.08
|
1,659,500
|
|
|
6/12/2015
|
+0.50 / +5.68%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.12
|
2.08
|
2,248,402
|
|
|
6/11/2015
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
1.97
|
842,100
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.52
|
1.92
|
983,800
|
|
|
6/9/2015
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.71
|
1.92
|
1,592,870
|
|
|
6/8/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.96
|
1.97
|
1,830,910
|
|
|
6/5/2015
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.63
|
1.97
|
1,393,810
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.65
|
1.88
|
1,127,280
|
|
|
6/3/2015
|
+0.20 / +2.44%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.32
|
1.88
|
1,443,610
|
|
|
6/2/2015
|
+0.10 / +1.23%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.10
|
1.83
|
1,469,730
|
|
|
6/1/2015
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.17
|
1.81
|
512,540
|
|
|
5/29/2015
|
-0.10 / -1.20%
|
8.50
|
8.60
|
8.00
|
8.20
|
8.27
|
1.83
|
1,417,800
|
|
|
5/28/2015
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.16
|
1.85
|
2,412,530
|
|
|
5/27/2015
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.77
|
1.70
|
1,128,610
|
|
|
5/26/2015
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.73
|
1.72
|
1,489,930
|
|
|
5/25/2015
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.53
|
1.72
|
905,300
|
|
|
5/22/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
1.67
|
908,500
|
|
|
5/21/2015
|
+0.50 / +7.14%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.35
|
1.67
|
1,874,278
|
|
|
5/20/2015
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.87
|
1.56
|
1,066,000
|
|
|
5/19/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.33
|
1.43
|
530,400
|
|
|
5/18/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.32
|
1.41
|
568,400
|
|
|
5/15/2015
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.53
|
1.43
|
1,045,200
|
|
|
5/14/2015
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.59
|
1.50
|
377,900
|
|
|
5/13/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.52
|
1.45
|
376,978
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|