|
|
Closing price on 5/29/2017
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.30 |
| Volume |
3,439,740 |
| Split-adjusted Price |
2.73 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-0.30 / -2.56%
|
11.80
|
12.30
|
11.30
|
11.40
|
11.73
|
2.73
|
3,439,740
|
|
|
5/26/2017
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.38
|
2.81
|
1,996,409
|
|
|
5/25/2017
|
-0.60 / -5.17%
|
11.30
|
11.70
|
10.90
|
11.00
|
11.19
|
2.64
|
2,611,155
|
|
|
5/24/2017
|
+1.00 / +9.43%
|
10.70
|
11.60
|
10.60
|
11.60
|
11.30
|
2.59
|
4,202,270
|
|
|
5/23/2017
|
+0.40 / +3.92%
|
10.10
|
10.90
|
10.00
|
10.60
|
10.43
|
2.37
|
1,906,133
|
|
|
5/22/2017
|
-0.10 / -0.97%
|
10.50
|
10.70
|
10.00
|
10.20
|
10.32
|
2.28
|
2,568,095
|
|
|
5/19/2017
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
9.97
|
2.30
|
4,130,230
|
|
|
5/18/2017
|
+0.10 / +1.08%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.46
|
2.10
|
1,764,760
|
|
|
5/17/2017
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.22
|
2.08
|
1,192,413
|
|
|
5/16/2017
|
-0.40 / -4.17%
|
9.60
|
9.80
|
9.20
|
9.20
|
9.48
|
2.05
|
1,636,085
|
|
|
5/15/2017
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.27
|
2.14
|
1,342,640
|
|
|
5/12/2017
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.22
|
2.05
|
2,043,399
|
|
|
5/11/2017
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.92
|
1.99
|
1,210,069
|
|
|
5/10/2017
|
+0.20 / +2.33%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.98
|
1.97
|
2,264,211
|
|
|
5/9/2017
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.44
|
1.92
|
3,719,922
|
|
|
5/8/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.95
|
1.76
|
1,034,100
|
|
|
5/5/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
1.76
|
386,759
|
|
|
5/4/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
8.00
|
1.76
|
710,865
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
1.76
|
705,210
|
|
|
4/28/2017
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.10
|
1.76
|
648,400
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
1.81
|
544,690
|
|
|
4/26/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
1.81
|
622,800
|
|
|
4/25/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.96
|
1.79
|
588,100
|
|
|
4/24/2017
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
1.81
|
805,600
|
|
|
4/21/2017
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.16
|
1.83
|
808,501
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
1.81
|
846,800
|
|
|
4/19/2017
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.90
|
1.81
|
684,475
|
|
|
4/18/2017
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.77
|
1.76
|
862,660
|
|
|
4/17/2017
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.82
|
1.72
|
706,201
|
|
|
4/14/2017
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
8.20
|
1.74
|
1,253,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|