|
|
Closing price on 8/7/2017
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
1,992,602 |
| Split-adjusted Price |
4.01 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+0.10 / +0.60%
|
16.60
|
17.10
|
16.60
|
16.70
|
16.92
|
4.01
|
1,992,602
|
|
|
8/4/2017
|
+1.20 / +7.79%
|
15.40
|
16.80
|
15.40
|
16.60
|
16.04
|
3.98
|
4,415,670
|
|
|
8/3/2017
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.26
|
3.69
|
1,033,553
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.20
|
3.67
|
935,600
|
|
|
8/1/2017
|
-0.20 / -1.29%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.47
|
3.67
|
916,400
|
|
|
7/31/2017
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.57
|
3.72
|
1,547,712
|
|
|
7/28/2017
|
+0.30 / +1.99%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.37
|
3.69
|
1,242,854
|
|
|
7/27/2017
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.21
|
3.62
|
885,050
|
|
|
7/26/2017
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.77
|
3.67
|
1,326,560
|
|
|
7/25/2017
|
+0.10 / +0.70%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.18
|
3.43
|
976,240
|
|
|
7/24/2017
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.18
|
3.41
|
603,780
|
|
|
7/21/2017
|
+0.50 / +3.60%
|
14.70
|
15.10
|
14.40
|
14.40
|
14.61
|
3.45
|
2,003,480
|
|
|
7/20/2017
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.75
|
3.33
|
1,005,468
|
|
|
7/19/2017
|
-0.20 / -1.45%
|
14.00
|
14.40
|
13.60
|
13.60
|
14.00
|
3.26
|
1,142,480
|
|
|
7/18/2017
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.30
|
13.80
|
13.67
|
3.31
|
1,800,100
|
|
|
7/17/2017
|
-1.30 / -8.61%
|
15.10
|
15.10
|
13.80
|
13.80
|
14.41
|
3.31
|
2,102,620
|
|
|
7/14/2017
|
-0.20 / -1.31%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.27
|
3.62
|
981,700
|
|
|
7/13/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.15
|
3.67
|
1,156,100
|
|
|
7/12/2017
|
+0.30 / +2.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.25
|
3.67
|
1,203,450
|
|
|
7/11/2017
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.78
|
3.60
|
1,622,851
|
|
|
7/10/2017
|
-0.70 / -4.58%
|
15.50
|
15.80
|
14.40
|
14.60
|
15.08
|
3.50
|
5,485,260
|
|
|
7/7/2017
|
-1.20 / -7.27%
|
16.40
|
16.60
|
15.30
|
15.30
|
16.01
|
3.67
|
3,155,150
|
|
|
7/6/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.20
|
16.50
|
16.49
|
3.96
|
4,962,535
|
|
|
7/5/2017
|
+0.80 / +5.13%
|
15.60
|
16.40
|
15.60
|
16.40
|
15.86
|
3.93
|
1,899,722
|
|
|
7/4/2017
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.20
|
15.60
|
15.43
|
3.74
|
4,752,480
|
|
|
7/3/2017
|
+1.10 / +7.69%
|
14.30
|
15.50
|
14.30
|
15.40
|
15.04
|
3.69
|
5,439,478
|
|
|
6/30/2017
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.32
|
3.43
|
1,632,860
|
|
|
6/29/2017
|
+0.70 / +5.07%
|
13.90
|
14.60
|
13.80
|
14.50
|
14.29
|
3.48
|
2,460,096
|
|
|
6/28/2017
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.65
|
3.31
|
17,744,711
|
|
|
6/27/2017
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.69
|
3.26
|
1,442,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|