Closing price on 1/30/2013
|
|
Open |
14.20 |
High |
14.50 |
Low |
13.90 |
Volume |
336,510 |
Split-adjusted Price |
14.50 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2013
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.50
|
14.50
|
336,510
|
|
1/29/2013
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
14.20
|
318,800
|
|
1/28/2013
|
+0.70 / +5.19%
|
13.70
|
14.30
|
13.20
|
14.20
|
14.20
|
14.20
|
1,228,840
|
|
1/25/2013
|
+0.10 / +0.75%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.50
|
13.50
|
962,980
|
|
1/24/2013
|
+0.80 / +6.35%
|
12.80
|
13.40
|
12.70
|
13.40
|
13.40
|
13.40
|
775,910
|
|
1/23/2013
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.60
|
12.60
|
265,240
|
|
1/22/2013
|
-0.30 / -2.33%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.60
|
12.60
|
469,750
|
|
1/21/2013
|
+0.10 / +0.78%
|
12.70
|
13.10
|
12.50
|
12.90
|
12.90
|
12.90
|
738,320
|
|
1/18/2013
|
+0.70 / +5.79%
|
12.00
|
12.90
|
12.00
|
12.80
|
12.80
|
12.80
|
967,810
|
|
1/17/2013
|
-0.40 / -3.20%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.10
|
12.10
|
439,700
|
|
1/16/2013
|
+0.50 / +4.17%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
12.50
|
1,155,650
|
|
1/15/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
786,270
|
|
1/14/2013
|
-0.60 / -4.84%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
11.80
|
1,248,830
|
|
1/11/2013
|
-1.60 / -11.43%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
12.40
|
339,650
|
|
1/10/2013
|
+0.20 / +1.45%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
12.50
|
309,100
|
|
1/9/2013
|
-0.50 / -3.50%
|
14.50
|
14.80
|
13.70
|
13.80
|
13.80
|
12.32
|
1,101,480
|
|
1/8/2013
|
+0.60 / +4.38%
|
13.80
|
14.30
|
13.70
|
14.30
|
14.30
|
12.77
|
811,090
|
|
1/7/2013
|
+0.30 / +2.24%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.70
|
12.23
|
807,050
|
|
1/4/2013
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
11.96
|
318,700
|
|
1/3/2013
|
-0.70 / -5.00%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
11.88
|
615,320
|
|
1/2/2013
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.00
|
14.00
|
14.00
|
12.50
|
1,416,230
|
|
12/28/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
12.14
|
1,234,770
|
|
12/27/2012
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
12.14
|
417,310
|
|
12/26/2012
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
12.05
|
286,460
|
|
12/25/2012
|
+0.30 / +2.29%
|
13.30
|
13.60
|
13.20
|
13.40
|
13.40
|
11.96
|
222,190
|
|
12/24/2012
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
11.70
|
1,139,550
|
|
12/21/2012
|
+0.30 / +2.46%
|
11.90
|
12.70
|
11.90
|
12.50
|
12.50
|
11.16
|
511,090
|
|
12/20/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
10.89
|
262,970
|
|
12/19/2012
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.60
|
12.20
|
12.20
|
10.89
|
555,050
|
|
12/18/2012
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
10.45
|
101,480
|
|
|