|
|
Closing price on 9/29/2017
|
|
| Open |
17.20 |
| High |
17.90 |
| Low |
17.20 |
| Volume |
2,104,974 |
| Split-adjusted Price |
4.27 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.60 / +3.49%
|
17.20
|
17.90
|
17.20
|
17.80
|
17.55
|
4.27
|
2,104,974
|
|
|
9/28/2017
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.30
|
4.13
|
1,752,025
|
|
|
9/27/2017
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.24
|
4.10
|
7,890,266
|
|
|
9/26/2017
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.04
|
4.10
|
7,075,659
|
|
|
9/25/2017
|
-0.30 / -1.71%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.36
|
4.13
|
998,056
|
|
|
9/22/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.60
|
4.20
|
1,118,950
|
|
|
9/21/2017
|
+0.30 / +1.74%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.49
|
4.20
|
1,413,532
|
|
|
9/20/2017
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.90
|
17.20
|
17.11
|
4.13
|
1,337,246
|
|
|
9/19/2017
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.00
|
17.10
|
17.38
|
4.10
|
1,595,186
|
|
|
9/18/2017
|
+0.40 / +2.34%
|
17.10
|
17.80
|
17.00
|
17.50
|
17.43
|
4.20
|
1,970,430
|
|
|
9/15/2017
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.87
|
4.10
|
1,054,012
|
|
|
9/14/2017
|
+0.50 / +3.05%
|
16.30
|
17.30
|
16.30
|
16.90
|
16.91
|
4.05
|
3,322,782
|
|
|
9/13/2017
|
+0.40 / +2.50%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.27
|
3.93
|
1,361,520
|
|
|
9/12/2017
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.88
|
3.84
|
1,032,528
|
|
|
9/11/2017
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.79
|
3.77
|
1,294,720
|
|
|
9/8/2017
|
-0.30 / -1.84%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.11
|
3.84
|
1,370,060
|
|
|
9/7/2017
|
+0.80 / +5.16%
|
15.50
|
16.50
|
15.50
|
16.30
|
16.06
|
3.91
|
2,162,074
|
|
|
9/6/2017
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.41
|
3.72
|
821,202
|
|
|
9/5/2017
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.53
|
3.69
|
1,014,010
|
|
|
9/1/2017
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.68
|
3.74
|
1,036,742
|
|
|
8/31/2017
|
+0.20 / +1.31%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.40
|
3.72
|
1,136,812
|
|
|
8/30/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.37
|
3.67
|
1,119,532
|
|
|
8/29/2017
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.57
|
3.69
|
1,230,466
|
|
|
8/28/2017
|
+0.40 / +2.63%
|
15.00
|
15.70
|
14.60
|
15.60
|
15.35
|
3.74
|
1,333,320
|
|
|
8/25/2017
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.26
|
3.65
|
1,097,600
|
|
|
8/24/2017
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.14
|
3.69
|
845,224
|
|
|
8/23/2017
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.66
|
3.55
|
839,430
|
|
|
8/22/2017
|
-0.50 / -3.31%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.80
|
3.50
|
1,602,546
|
|
|
8/21/2017
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.21
|
3.62
|
592,220
|
|
|
8/18/2017
|
+0.30 / +2.00%
|
14.90
|
15.40
|
14.70
|
15.30
|
14.99
|
3.67
|
1,152,339
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|