|
|
Closing price on 7/28/2014
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
3,863,107 |
| Split-adjusted Price |
1.81 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.20
|
1.81
|
3,863,107
|
|
|
7/25/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.73
|
1.90
|
1,255,100
|
|
|
7/24/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
1.94
|
1,047,600
|
|
|
7/23/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.65
|
1.92
|
1,099,500
|
|
|
7/22/2014
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.83
|
1.94
|
3,422,600
|
|
|
7/21/2014
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.97
|
1.99
|
1,706,672
|
|
|
7/18/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.02
|
2.03
|
1,979,585
|
|
|
7/17/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
2.01
|
1,654,300
|
|
|
7/16/2014
|
-0.20 / -2.15%
|
9.40
|
9.60
|
9.10
|
9.10
|
9.40
|
2.03
|
2,927,516
|
|
|
7/15/2014
|
0.00 / 0.00%
|
8.40
|
9.40
|
8.40
|
9.30
|
9.28
|
2.08
|
1,193,412
|
|
|
7/14/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.14
|
2.08
|
1,143,600
|
|
|
7/11/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.07
|
2.05
|
5,856,600
|
|
|
7/10/2014
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.24
|
2.03
|
2,634,110
|
|
|
7/9/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.55
|
2.10
|
1,415,900
|
|
|
7/8/2014
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.41
|
2.14
|
2,254,200
|
|
|
7/7/2014
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.46
|
2.08
|
1,537,000
|
|
|
7/4/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
2.10
|
2,949,700
|
|
|
7/3/2014
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.15
|
2.10
|
10,110,426
|
|
|
7/2/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.93
|
2.03
|
3,513,755
|
|
|
7/1/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.88
|
1.99
|
1,386,100
|
|
|
6/30/2014
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.85
|
1.97
|
1,730,250
|
|
|
6/27/2014
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.74
|
1.94
|
943,800
|
|
|
6/26/2014
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.60
|
8.80
|
8.86
|
1.97
|
2,513,800
|
|
|
6/25/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.65
|
1.94
|
1,601,510
|
|
|
6/24/2014
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.42
|
1.92
|
926,800
|
|
|
6/23/2014
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.35
|
1.88
|
587,800
|
|
|
6/20/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.53
|
1.90
|
701,300
|
|
|
6/19/2014
|
-0.30 / -3.41%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.43
|
1.90
|
2,582,200
|
|
|
6/18/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
1.97
|
1,246,500
|
|
|
6/17/2014
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.71
|
1.97
|
1,834,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|