Closing price on 11/8/2012
|
|
Open |
11.90 |
High |
12.00 |
Low |
11.60 |
Volume |
98,750 |
Split-adjusted Price |
10.36 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2012
|
-0.20 / -1.69%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
10.36
|
98,750
|
|
11/7/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
10.54
|
289,310
|
|
11/6/2012
|
+0.10 / +0.89%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
10.09
|
150,080
|
|
11/5/2012
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
10.00
|
225,660
|
|
11/2/2012
|
-0.40 / -3.39%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
10.18
|
881,980
|
|
11/1/2012
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
10.54
|
96,040
|
|
10/31/2012
|
-0.50 / -4.03%
|
12.20
|
12.40
|
11.90
|
11.90
|
11.90
|
10.63
|
694,890
|
|
10/30/2012
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
11.07
|
175,670
|
|
10/29/2012
|
-0.50 / -3.94%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.20
|
10.89
|
351,230
|
|
10/26/2012
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
11.34
|
505,120
|
|
10/25/2012
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.70
|
11.34
|
1,213,010
|
|
10/24/2012
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
10.80
|
634,770
|
|
10/23/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
10.45
|
113,980
|
|
10/22/2012
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
10.45
|
128,050
|
|
10/19/2012
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.30
|
12.00
|
12.00
|
10.71
|
685,580
|
|
10/18/2012
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
10.45
|
328,170
|
|
10/17/2012
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
10.00
|
171,530
|
|
10/16/2012
|
+0.50 / +4.50%
|
11.40
|
11.60
|
10.70
|
11.60
|
11.60
|
10.36
|
1,601,600
|
|
10/15/2012
|
-0.50 / -4.31%
|
11.60
|
11.80
|
11.10
|
11.10
|
11.10
|
9.91
|
234,200
|
|
10/12/2012
|
-0.40 / -3.33%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.60
|
10.36
|
741,560
|
|
10/11/2012
|
-0.60 / -4.76%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
10.71
|
481,220
|
|
10/10/2012
|
+0.30 / +2.44%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
11.25
|
178,300
|
|
10/9/2012
|
+0.50 / +4.24%
|
11.50
|
12.30
|
11.30
|
12.30
|
12.30
|
10.98
|
1,254,920
|
|
10/8/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.40
|
11.80
|
11.80
|
10.54
|
714,950
|
|
10/5/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
10.54
|
352,650
|
|
10/4/2012
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
10.09
|
213,650
|
|
10/3/2012
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
9.64
|
131,060
|
|
10/2/2012
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
9.46
|
67,810
|
|
10/1/2012
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.90
|
9.73
|
91,070
|
|
9/28/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
9.55
|
456,070
|
|
|