Closing price on 12/19/2013
|
|
Open |
17.00 |
High |
17.00 |
Low |
17.00 |
Volume |
6,000 |
Split-adjusted Price |
17.00 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2013
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6,000
|
|
12/18/2013
|
+0.70 / +4.35%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
16.80
|
30
|
|
12/17/2013
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
12/16/2013
|
-0.10 / -0.59%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
16.80
|
20
|
|
12/13/2013
|
+0.40 / +2.42%
|
16.00
|
16.90
|
15.60
|
16.90
|
16.90
|
16.90
|
17,040
|
|
12/12/2013
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.50
|
16.50
|
1,850
|
|
12/11/2013
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.30
|
16.40
|
16.40
|
16.40
|
6,050
|
|
12/10/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
202,080
|
|
12/9/2013
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
16.40
|
11,300
|
|
12/6/2013
|
-1.00 / -5.85%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.10
|
16.10
|
3,030
|
|
12/5/2013
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
17.10
|
32,640
|
|
12/4/2013
|
-0.10 / -0.58%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
17.10
|
1,220
|
|
12/3/2013
|
+0.10 / +0.58%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
17.20
|
150
|
|
12/2/2013
|
+0.10 / +0.59%
|
16.20
|
17.20
|
16.20
|
17.10
|
17.10
|
17.10
|
1,040
|
|
11/29/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
17.00
|
120
|
|
11/28/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
11/27/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
11/26/2013
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
17.00
|
2,240
|
|
11/25/2013
|
0.00 / 0.00%
|
16.40
|
17.10
|
16.40
|
17.00
|
17.00
|
17.00
|
25,060
|
|
11/22/2013
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
17.00
|
1,230
|
|
11/21/2013
|
-0.10 / -0.58%
|
16.50
|
17.10
|
16.40
|
17.00
|
17.00
|
17.00
|
730
|
|
11/20/2013
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
17.10
|
11,050
|
|
11/19/2013
|
+0.70 / +4.27%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
17.10
|
140,120
|
|
11/18/2013
|
-0.10 / -0.61%
|
16.00
|
16.50
|
15.40
|
16.40
|
16.40
|
16.40
|
35,120
|
|
11/15/2013
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
110
|
|
11/14/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.10
|
16.30
|
16.30
|
16.30
|
5,200
|
|
11/13/2013
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.40
|
16.30
|
16.30
|
16.30
|
2,260
|
|
11/12/2013
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
16.30
|
6,430
|
|
11/11/2013
|
+0.60 / +3.82%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
16.30
|
4,750
|
|
11/8/2013
|
-0.90 / -5.42%
|
16.50
|
16.60
|
15.70
|
15.70
|
15.70
|
15.70
|
8,300
|
|
|