|
|
Closing price on 10/26/2018
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
1,221,900 |
| Split-adjusted Price |
3.21 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.40
|
13.40
|
13.70
|
3.21
|
1,221,900
|
|
|
10/25/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.50
|
13.50
|
13.01
|
3.24
|
1,085,300
|
|
|
10/24/2018
|
-0.40 / -2.88%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.76
|
3.24
|
984,100
|
|
|
10/23/2018
|
-0.50 / -3.47%
|
14.40
|
14.60
|
13.60
|
13.90
|
14.01
|
3.33
|
3,665,400
|
|
|
10/22/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.39
|
3.45
|
1,380,400
|
|
|
10/19/2018
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.80
|
14.40
|
14.01
|
3.45
|
1,058,500
|
|
|
10/18/2018
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.37
|
3.43
|
918,000
|
|
|
10/17/2018
|
+0.30 / +2.10%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.53
|
3.50
|
1,025,600
|
|
|
10/16/2018
|
+0.20 / +1.42%
|
13.80
|
14.40
|
13.50
|
14.30
|
14.25
|
3.43
|
1,184,700
|
|
|
10/15/2018
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.34
|
3.38
|
1,170,700
|
|
|
10/12/2018
|
+0.30 / +2.11%
|
14.20
|
14.80
|
13.60
|
14.50
|
14.23
|
3.48
|
1,602,900
|
|
|
10/11/2018
|
-1.50 / -9.55%
|
15.30
|
15.40
|
14.20
|
14.20
|
14.31
|
3.41
|
4,519,200
|
|
|
10/10/2018
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.69
|
3.77
|
904,900
|
|
|
10/9/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.83
|
3.79
|
1,033,300
|
|
|
10/8/2018
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.80
|
15.80
|
16.00
|
3.79
|
1,404,500
|
|
|
10/5/2018
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.31
|
3.86
|
1,435,600
|
|
|
10/4/2018
|
+0.60 / +3.75%
|
16.10
|
16.60
|
16.00
|
16.60
|
16.27
|
3.98
|
1,231,900
|
|
|
10/3/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.09
|
3.84
|
1,615,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|