Closing price on 10/20/2015
|
|
Open |
30.00 |
High |
33.50 |
Low |
30.00 |
Volume |
1,010 |
Split-adjusted Price |
33.50 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2015
|
+1.80 / +5.68%
|
30.00
|
33.50
|
30.00
|
33.50
|
31.75
|
33.50
|
1,010
|
|
10/19/2015
|
-2.30 / -6.76%
|
36.30
|
36.30
|
31.70
|
31.70
|
33.33
|
31.70
|
210
|
|
10/16/2015
|
+0.20 / +0.59%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10
|
|
10/15/2015
|
+1.20 / +3.68%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10
|
|
10/14/2015
|
-2.40 / -6.86%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
3,550
|
|
10/13/2015
|
+1.10 / +3.24%
|
31.60
|
35.00
|
31.60
|
35.00
|
31.84
|
35.00
|
2,230
|
|
10/12/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
0
|
|
10/9/2015
|
+1.30 / +3.99%
|
31.00
|
33.90
|
31.00
|
33.90
|
31.71
|
33.90
|
1,230
|
|
10/8/2015
|
-2.40 / -6.86%
|
36.00
|
36.00
|
32.60
|
32.60
|
33.33
|
32.60
|
150
|
|
10/7/2015
|
+0.70 / +2.04%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10
|
|
10/6/2015
|
-2.50 / -6.79%
|
36.50
|
36.50
|
34.30
|
34.30
|
36.11
|
34.30
|
1,080
|
|
10/5/2015
|
+2.40 / +6.98%
|
32.50
|
36.80
|
32.00
|
36.80
|
34.53
|
36.80
|
220
|
|
10/2/2015
|
-2.50 / -6.78%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
30
|
|
10/1/2015
|
+2.20 / +6.34%
|
32.50
|
36.90
|
32.30
|
36.90
|
33.33
|
36.90
|
840
|
|
9/30/2015
|
-2.60 / -6.97%
|
37.40
|
37.40
|
34.70
|
34.70
|
36.05
|
34.70
|
80
|
|
9/29/2015
|
+0.30 / +0.81%
|
34.50
|
37.30
|
34.50
|
37.30
|
35.90
|
37.30
|
20
|
|
9/28/2015
|
+0.70 / +1.93%
|
33.80
|
37.00
|
33.80
|
37.00
|
35.40
|
37.00
|
30
|
|
9/25/2015
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
200
|
|
9/24/2015
|
-2.70 / -6.92%
|
36.30
|
39.00
|
36.30
|
36.30
|
36.48
|
36.30
|
2,330
|
|
9/23/2015
|
+2.00 / +5.41%
|
37.40
|
39.00
|
37.40
|
39.00
|
39.00
|
39.00
|
2,000
|
|
9/22/2015
|
+2.00 / +5.71%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.92
|
37.00
|
1,030
|
|
9/21/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
0
|
|
9/18/2015
|
+2.00 / +6.06%
|
33.50
|
35.00
|
33.50
|
35.00
|
34.88
|
35.00
|
430
|
|
9/17/2015
|
-0.50 / -1.49%
|
31.50
|
33.00
|
31.20
|
33.00
|
31.25
|
33.00
|
2,400
|
|
9/16/2015
|
+1.70 / +5.35%
|
33.50
|
33.50
|
31.80
|
33.50
|
33.33
|
33.50
|
60
|
|
9/15/2015
|
+1.90 / +6.35%
|
29.90
|
31.80
|
29.90
|
31.80
|
30.85
|
31.80
|
60
|
|
9/14/2015
|
-0.30 / -0.99%
|
32.20
|
32.20
|
29.90
|
29.90
|
31.05
|
29.90
|
540
|
|
9/11/2015
|
+1.90 / +6.71%
|
30.20
|
30.20
|
28.20
|
30.20
|
29.79
|
30.20
|
5,270
|
|
9/10/2015
|
-2.10 / -6.91%
|
32.50
|
32.50
|
28.30
|
28.30
|
29.53
|
28.30
|
1,930
|
|
9/9/2015
|
+1.90 / +6.67%
|
30.40
|
30.40
|
27.00
|
30.40
|
29.55
|
30.40
|
90
|
|
|