Closing price on 10/16/2013
|
|
Open |
15.50 |
High |
15.60 |
Low |
15.40 |
Volume |
34,380 |
Split-adjusted Price |
15.50 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2013
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
34,380
|
|
10/15/2013
|
+0.40 / +2.67%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.40
|
15.40
|
238,270
|
|
10/14/2013
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
15.00
|
14,080
|
|
10/11/2013
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
14.70
|
11,740
|
|
10/10/2013
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10
|
|
10/9/2013
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
40,700
|
|
10/8/2013
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
101,600
|
|
10/7/2013
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
4,910
|
|
10/4/2013
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
48,320
|
|
10/3/2013
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
11,010
|
|
10/2/2013
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
15.00
|
21,210
|
|
10/1/2013
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
15.00
|
186,000
|
|
9/30/2013
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
15.00
|
15.00
|
10,110
|
|
9/27/2013
|
-0.20 / -1.33%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.80
|
14.80
|
21,290
|
|
9/26/2013
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
15.00
|
25,820
|
|
9/25/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
14.80
|
34,850
|
|
9/24/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
14.80
|
8,010
|
|
9/23/2013
|
+0.10 / +0.68%
|
14.70
|
15.50
|
14.70
|
14.80
|
14.80
|
14.80
|
41,280
|
|
9/20/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
14.70
|
20,720
|
|
9/19/2013
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
8,600
|
|
9/18/2013
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
21,710
|
|
9/17/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
19,440
|
|
9/16/2013
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
14.70
|
39,770
|
|
9/13/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
14.80
|
36,680
|
|
9/12/2013
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
14.80
|
220
|
|
9/11/2013
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
5,800
|
|
9/10/2013
|
-0.60 / -4.00%
|
14.50
|
15.00
|
14.20
|
14.40
|
14.40
|
14.40
|
22,600
|
|
9/9/2013
|
0.00 / 0.00%
|
14.00
|
15.40
|
14.00
|
15.00
|
15.00
|
15.00
|
8,030
|
|
9/6/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
103,000
|
|
9/5/2013
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
9,220
|
|
|