|
Closing price on 11/5/2013
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
6,690 |
| Split-adjusted Price |
16.40 |
|
|
SII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
16.40
|
6,690
|
|
|
11/4/2013
|
-0.30 / -1.79%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.50
|
16.50
|
21,530
|
|
|
11/1/2013
|
-0.10 / -0.59%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.80
|
16.80
|
590,080
|
|
|
10/31/2013
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.00
|
16.90
|
16.90
|
16.90
|
891,190
|
|
|
10/30/2013
|
+0.20 / +1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
133,840
|
|
|
10/29/2013
|
+1.00 / +6.25%
|
16.20
|
17.10
|
15.90
|
17.00
|
17.00
|
17.00
|
565,210
|
|
|
10/28/2013
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
51,070
|
|
|
10/25/2013
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
16.20
|
14,350
|
|
|
10/24/2013
|
+0.30 / +1.89%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.20
|
16.20
|
262,420
|
|
|
10/23/2013
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
15.90
|
389,960
|
|
|
10/22/2013
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
15.50
|
1,456,330
|
|
|
10/21/2013
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
15.20
|
17,250
|
|
|
10/18/2013
|
-0.20 / -1.31%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
1,500
|
|
|
10/17/2013
|
-0.20 / -1.29%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
29,100
|
|
|
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
|
|
|