|
|
Closing price on 5/29/2018
|
|
| Open |
13.90 |
| High |
15.20 |
| Low |
13.90 |
| Volume |
1,307,300 |
| Split-adjusted Price |
3.65 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
14.74
|
3.65
|
1,307,300
|
|
|
5/28/2018
|
-1.40 / -9.15%
|
15.20
|
15.20
|
13.90
|
13.90
|
14.45
|
3.33
|
1,661,700
|
|
|
5/25/2018
|
-0.70 / -4.38%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.76
|
3.67
|
1,259,400
|
|
|
5/24/2018
|
-0.50 / -3.03%
|
16.60
|
16.80
|
15.70
|
16.00
|
16.20
|
3.84
|
1,473,670
|
|
|
5/23/2018
|
+1.50 / +10.00%
|
15.00
|
16.50
|
14.40
|
16.50
|
15.50
|
3.96
|
1,717,200
|
|
|
5/22/2018
|
-1.30 / -7.98%
|
16.20
|
16.20
|
14.80
|
15.00
|
15.30
|
3.60
|
1,910,800
|
|
|
5/21/2018
|
0.00 / 0.00%
|
15.80
|
16.60
|
15.80
|
16.30
|
16.34
|
3.91
|
907,400
|
|
|
5/18/2018
|
-0.10 / -0.61%
|
16.40
|
16.50
|
14.90
|
16.30
|
16.03
|
3.91
|
2,538,100
|
|
|
5/17/2018
|
-0.30 / -1.80%
|
16.60
|
16.80
|
16.20
|
16.40
|
16.46
|
3.93
|
1,095,200
|
|
|
5/16/2018
|
-0.20 / -1.18%
|
16.90
|
17.20
|
16.50
|
16.70
|
16.77
|
4.01
|
1,024,000
|
|
|
5/15/2018
|
-0.60 / -3.43%
|
17.50
|
17.70
|
16.80
|
16.90
|
17.14
|
4.05
|
1,450,800
|
|
|
5/14/2018
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.58
|
4.20
|
2,716,300
|
|
|
5/11/2018
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.20
|
17.60
|
17.51
|
4.22
|
1,260,700
|
|
|
5/10/2018
|
-1.00 / -5.38%
|
18.90
|
18.90
|
17.40
|
17.60
|
18.10
|
4.22
|
1,413,800
|
|
|
5/9/2018
|
-0.30 / -1.59%
|
18.80
|
19.00
|
18.50
|
18.60
|
18.77
|
4.46
|
1,007,600
|
|
|
5/8/2018
|
-0.40 / -2.07%
|
19.30
|
19.50
|
18.90
|
18.90
|
19.16
|
4.53
|
4,104,766
|
|
|
5/7/2018
|
+0.70 / +3.76%
|
18.90
|
19.40
|
18.60
|
19.30
|
18.95
|
4.63
|
894,300
|
|
|
5/4/2018
|
-0.40 / -2.11%
|
19.10
|
19.30
|
18.50
|
18.60
|
18.76
|
4.46
|
1,072,600
|
|
|
5/3/2018
|
+0.40 / +2.15%
|
18.60
|
19.00
|
17.80
|
19.00
|
18.32
|
4.56
|
1,374,000
|
|
|
5/2/2018
|
-0.90 / -4.62%
|
19.50
|
19.80
|
18.10
|
18.60
|
18.98
|
4.46
|
969,300
|
|
|
4/27/2018
|
+1.20 / +6.56%
|
18.30
|
19.50
|
18.30
|
19.50
|
18.96
|
4.68
|
1,126,200
|
|
|
4/26/2018
|
-1.50 / -7.58%
|
19.90
|
19.90
|
18.00
|
18.30
|
18.74
|
4.39
|
2,186,300
|
|
|
4/24/2018
|
-0.20 / -1.00%
|
18.50
|
20.40
|
18.50
|
19.80
|
20.04
|
4.75
|
1,709,700
|
|
|
4/23/2018
|
-1.90 / -8.68%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.86
|
4.80
|
1,580,400
|
|
|
4/20/2018
|
+1.00 / +4.78%
|
20.80
|
21.90
|
20.70
|
21.90
|
21.22
|
5.25
|
1,127,200
|
|
|
4/19/2018
|
-1.00 / -4.57%
|
21.90
|
21.90
|
20.70
|
20.90
|
21.27
|
5.01
|
1,872,000
|
|
|
4/18/2018
|
-0.40 / -1.79%
|
22.30
|
22.80
|
21.90
|
21.90
|
22.38
|
5.25
|
1,406,800
|
|
|
4/17/2018
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.30
|
22.30
|
22.55
|
5.35
|
1,855,100
|
|
|
4/16/2018
|
+0.70 / +3.24%
|
21.70
|
22.40
|
21.00
|
22.30
|
21.77
|
5.35
|
2,384,300
|
|
|
4/13/2018
|
-0.80 / -3.57%
|
22.50
|
22.90
|
21.60
|
21.60
|
22.03
|
5.18
|
1,422,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|