|
|
Closing price on 9/7/2017
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
2,162,074 |
| Split-adjusted Price |
3.91 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
-0.90 / -5.66%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.47
|
3.60
|
1,352,596
|
|
|
8/16/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.85
|
3.81
|
651,910
|
|
|
8/15/2017
|
-0.40 / -2.45%
|
16.30
|
16.40
|
15.80
|
15.90
|
16.14
|
3.81
|
1,094,978
|
|
|
8/14/2017
|
+0.40 / +2.52%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.03
|
3.91
|
748,402
|
|
|
8/11/2017
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.78
|
3.81
|
737,360
|
|
|
8/10/2017
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.40
|
15.60
|
15.62
|
3.74
|
1,105,450
|
|
|
8/9/2017
|
-0.80 / -4.88%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.83
|
3.74
|
3,024,770
|
|
|
8/8/2017
|
-0.30 / -1.80%
|
16.70
|
16.90
|
16.30
|
16.40
|
16.57
|
3.93
|
1,392,361
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|