Closing price on 12/20/2012
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.10 |
Volume |
262,970 |
Split-adjusted Price |
10.89 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
10.89
|
262,970
|
|
12/19/2012
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.60
|
12.20
|
12.20
|
10.89
|
555,050
|
|
12/18/2012
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
10.45
|
101,480
|
|
12/17/2012
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.10
|
10.80
|
174,500
|
|
12/14/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.90
|
10.63
|
571,870
|
|
12/13/2012
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
10.18
|
80,920
|
|
12/12/2012
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
10.27
|
64,680
|
|
12/11/2012
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
10.18
|
82,500
|
|
12/10/2012
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
10.27
|
76,910
|
|
12/7/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.36
|
23,200
|
|
12/6/2012
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
10.27
|
22,200
|
|
12/5/2012
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
10.45
|
38,980
|
|
12/4/2012
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
10.09
|
96,630
|
|
12/3/2012
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
10.27
|
92,670
|
|
11/30/2012
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
10.45
|
27,820
|
|
11/29/2012
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.36
|
19,090
|
|
11/28/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
10.27
|
45,650
|
|
11/27/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
10.27
|
36,690
|
|
11/26/2012
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
10.27
|
46,030
|
|
11/23/2012
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
10.36
|
66,550
|
|
11/22/2012
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
10.54
|
30,780
|
|
11/21/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
10.45
|
22,270
|
|
11/20/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
10.45
|
82,550
|
|
11/19/2012
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
10.45
|
75,320
|
|
11/16/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
10.54
|
64,310
|
|
11/15/2012
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
10.54
|
206,870
|
|
11/14/2012
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
10.71
|
87,900
|
|
11/13/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
10.54
|
41,680
|
|
11/12/2012
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
10.54
|
168,880
|
|
11/9/2012
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
10.45
|
118,770
|
|
|