Closing price on 10/6/2014
|
|
Open |
24.90 |
High |
26.50 |
Low |
24.00 |
Volume |
18,650 |
Split-adjusted Price |
25.00 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2014
|
+0.10 / +0.40%
|
24.90
|
26.50
|
24.00
|
25.00
|
25.00
|
25.00
|
18,650
|
|
10/3/2014
|
+1.60 / +6.87%
|
23.00
|
24.90
|
23.00
|
24.90
|
24.90
|
24.90
|
64,440
|
|
10/2/2014
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.80
|
23.30
|
23.30
|
23.30
|
160,830
|
|
10/1/2014
|
+0.10 / +0.46%
|
23.00
|
23.20
|
21.80
|
21.80
|
21.80
|
21.80
|
35,910
|
|
9/30/2014
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.70
|
21.70
|
79,420
|
|
9/29/2014
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
212,400
|
|
9/26/2014
|
+1.20 / +6.74%
|
17.10
|
19.00
|
17.00
|
19.00
|
19.00
|
19.00
|
91,870
|
|
9/25/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
400
|
|
9/24/2014
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
310
|
|
9/23/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10
|
|
9/22/2014
|
-0.70 / -3.91%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
17.20
|
30
|
|
9/19/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
520
|
|
9/18/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
520
|
|
9/17/2014
|
+0.20 / +1.13%
|
17.00
|
17.90
|
16.50
|
17.90
|
17.90
|
17.90
|
34,520
|
|
9/16/2014
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10
|
|
9/15/2014
|
0.00 / 0.00%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.90
|
17.90
|
120
|
|
9/12/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
9/11/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
110
|
|
9/10/2014
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10
|
|
9/9/2014
|
-0.80 / -4.49%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
17.00
|
2,860
|
|
9/8/2014
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
17.80
|
50
|
|
9/5/2014
|
-0.90 / -5.03%
|
17.90
|
19.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,830
|
|
9/4/2014
|
-0.10 / -0.56%
|
16.80
|
18.30
|
16.80
|
17.90
|
17.90
|
17.90
|
1,970
|
|
9/3/2014
|
-0.30 / -1.64%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
18.00
|
12,200
|
|
8/29/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
50
|
|
8/28/2014
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
260
|
|
8/27/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
50
|
|
8/26/2014
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,500
|
|
8/25/2014
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
17.80
|
2,370
|
|
8/22/2014
|
-0.10 / -0.56%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
17.80
|
2,130
|
|
|