|
|
Closing price on 10/2/2018
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
2,045,100 |
| Split-adjusted Price |
3.84 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
-0.50 / -3.03%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.25
|
3.84
|
2,045,100
|
|
|
10/1/2018
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.40
|
16.50
|
16.71
|
3.96
|
1,528,300
|
|
|
9/28/2018
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.89
|
4.03
|
1,253,500
|
|
|
9/27/2018
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.87
|
4.08
|
2,190,900
|
|
|
9/26/2018
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.70
|
3.98
|
1,590,000
|
|
|
9/25/2018
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.70
|
3.98
|
1,911,600
|
|
|
9/24/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.51
|
3.98
|
1,366,800
|
|
|
9/21/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.60
|
16.56
|
3.98
|
1,507,200
|
|
|
9/20/2018
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.43
|
3.98
|
1,932,900
|
|
|
9/19/2018
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.38
|
3.91
|
1,457,800
|
|
|
9/18/2018
|
+0.30 / +1.85%
|
16.20
|
16.60
|
15.80
|
16.50
|
16.21
|
3.96
|
1,672,500
|
|
|
9/17/2018
|
+0.90 / +5.88%
|
15.30
|
16.30
|
15.20
|
16.20
|
15.83
|
3.89
|
3,189,800
|
|
|
9/14/2018
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.27
|
3.67
|
1,751,800
|
|
|
9/13/2018
|
+0.20 / +1.34%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.16
|
3.62
|
1,331,800
|
|
|
9/12/2018
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.97
|
3.57
|
1,240,400
|
|
|
9/11/2018
|
+0.50 / +3.42%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.88
|
3.62
|
1,359,200
|
|
|
9/10/2018
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.68
|
3.50
|
1,081,100
|
|
|
9/7/2018
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.59
|
3.55
|
1,050,100
|
|
|
9/6/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.49
|
3.48
|
1,664,307
|
|
|
9/5/2018
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.50
|
3.48
|
1,247,300
|
|
|
9/4/2018
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.87
|
3.48
|
1,970,400
|
|
|
8/31/2018
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.32
|
3.65
|
1,299,700
|
|
|
8/30/2018
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.31
|
3.72
|
1,255,300
|
|
|
8/29/2018
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
3.69
|
1,241,400
|
|
|
8/28/2018
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.20
|
15.60
|
15.45
|
3.74
|
1,656,200
|
|
|
8/27/2018
|
+0.60 / +4.05%
|
14.70
|
15.40
|
14.60
|
15.40
|
15.07
|
3.69
|
2,855,100
|
|
|
8/24/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.71
|
3.55
|
973,800
|
|
|
8/23/2018
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.73
|
3.55
|
1,078,900
|
|
|
8/22/2018
|
-0.20 / -1.34%
|
14.40
|
15.10
|
14.20
|
14.70
|
14.93
|
3.53
|
1,110,400
|
|
|
8/21/2018
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.57
|
3.57
|
1,307,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|