|
|
Closing price on 7/28/2015
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
581,700 |
| Split-adjusted Price |
1.79 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.20
|
1.79
|
581,700
|
|
|
7/27/2015
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.22
|
1.83
|
766,729
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.11
|
1.79
|
682,300
|
|
|
7/23/2015
|
-0.20 / -2.44%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.24
|
1.79
|
596,040
|
|
|
7/22/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
1.83
|
838,200
|
|
|
7/21/2015
|
-0.20 / -2.44%
|
8.30
|
8.50
|
7.90
|
8.00
|
8.14
|
1.79
|
1,505,408
|
|
|
7/20/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.17
|
1.83
|
637,700
|
|
|
7/17/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
1.85
|
565,208
|
|
|
7/16/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
1.88
|
373,860
|
|
|
7/15/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
1.90
|
747,941
|
|
|
7/14/2015
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.59
|
1.92
|
1,475,890
|
|
|
7/13/2015
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.53
|
1.88
|
872,713
|
|
|
7/10/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
1.90
|
695,922
|
|
|
7/9/2015
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.37
|
1.90
|
1,086,750
|
|
|
7/8/2015
|
-0.40 / -4.65%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.41
|
1.83
|
1,806,068
|
|
|
7/7/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.56
|
1.92
|
1,341,282
|
|
|
7/6/2015
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.59
|
1.90
|
772,500
|
|
|
7/3/2015
|
+0.40 / +5.00%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.51
|
1.88
|
1,953,102
|
|
|
7/2/2015
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.08
|
1.79
|
1,801,200
|
|
|
7/1/2015
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.22
|
1.83
|
1,237,740
|
|
|
6/30/2015
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.44
|
1.81
|
1,481,900
|
|
|
6/29/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.81
|
1.92
|
986,200
|
|
|
6/26/2015
|
+0.20 / +2.35%
|
8.50
|
9.10
|
8.50
|
8.70
|
8.50
|
1.94
|
3,098,930
|
|
|
6/25/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
1.90
|
618,910
|
|
|
6/24/2015
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
1.94
|
525,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|