|
|
Closing price on 8/11/2014
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
931,700 |
| Split-adjusted Price |
1.92 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2014
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.67
|
1.92
|
931,700
|
|
|
8/8/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.84
|
1.97
|
2,542,010
|
|
|
8/7/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
1.97
|
941,560
|
|
|
8/6/2014
|
-0.10 / -1.15%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.77
|
1.92
|
1,405,100
|
|
|
8/5/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
1.94
|
1,134,680
|
|
|
8/4/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.44
|
1.92
|
858,940
|
|
|
8/1/2014
|
-0.20 / -2.33%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.46
|
1.88
|
877,800
|
|
|
7/31/2014
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.39
|
1.92
|
1,261,900
|
|
|
7/30/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
1.85
|
981,150
|
|
|
7/29/2014
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.18
|
1.85
|
1,495,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|