Closing price on 4/1/2014
|
|
Open |
17.80 |
High |
18.60 |
Low |
17.40 |
Volume |
5,160 |
Split-adjusted Price |
17.40 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2014
|
-1.30 / -6.95%
|
17.80
|
18.60
|
17.40
|
17.40
|
17.40
|
17.40
|
5,160
|
|
3/31/2014
|
-0.20 / -1.06%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
18.70
|
20
|
|
3/28/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
50
|
|
3/27/2014
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.10
|
18.90
|
18.90
|
18.90
|
10,580
|
|
3/26/2014
|
+1.10 / +6.08%
|
18.70
|
19.30
|
18.70
|
19.20
|
19.20
|
19.20
|
10,020
|
|
3/25/2014
|
-0.50 / -2.69%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.10
|
18.10
|
21,040
|
|
3/24/2014
|
-0.10 / -0.53%
|
18.10
|
18.80
|
18.10
|
18.60
|
18.60
|
18.60
|
3,630
|
|
3/21/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.10
|
18.70
|
18.70
|
18.70
|
3,950
|
|
3/20/2014
|
+0.10 / +0.54%
|
18.90
|
18.90
|
18.10
|
18.70
|
18.70
|
18.70
|
200
|
|
3/19/2014
|
-0.90 / -4.62%
|
18.40
|
19.10
|
18.40
|
18.60
|
18.60
|
18.60
|
12,670
|
|
3/18/2014
|
+0.50 / +2.63%
|
19.00
|
20.00
|
18.10
|
19.50
|
19.50
|
19.50
|
80,030
|
|
3/17/2014
|
+0.20 / +1.06%
|
19.00
|
19.00
|
17.90
|
19.00
|
19.00
|
19.00
|
16,630
|
|
3/14/2014
|
-0.20 / -1.05%
|
18.00
|
18.80
|
17.70
|
18.80
|
18.80
|
18.80
|
63,190
|
|
3/13/2014
|
0.00 / 0.00%
|
17.80
|
19.00
|
17.80
|
19.00
|
19.00
|
19.00
|
1,530
|
|
3/12/2014
|
0.00 / 0.00%
|
18.10
|
19.00
|
17.80
|
19.00
|
19.00
|
19.00
|
3,240
|
|
3/11/2014
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,020
|
|
3/10/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.20
|
19.40
|
19.40
|
19.40
|
41,040
|
|
3/7/2014
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.00
|
19.40
|
19.40
|
19.40
|
26,990
|
|
3/6/2014
|
+0.30 / +1.58%
|
19.40
|
19.40
|
18.50
|
19.30
|
19.30
|
19.30
|
430
|
|
3/5/2014
|
-0.40 / -2.06%
|
19.80
|
19.80
|
18.20
|
19.00
|
19.00
|
19.00
|
22,410
|
|
3/4/2014
|
+0.40 / +2.11%
|
17.90
|
19.40
|
17.80
|
19.40
|
19.40
|
19.40
|
10,250
|
|
3/3/2014
|
-1.40 / -6.86%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15,940
|
|
2/28/2014
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.00
|
20.40
|
20.40
|
20.40
|
17,560
|
|
2/27/2014
|
0.00 / 0.00%
|
20.90
|
21.00
|
19.00
|
20.40
|
20.40
|
20.40
|
41,020
|
|
2/26/2014
|
-0.50 / -2.39%
|
19.60
|
20.80
|
19.50
|
20.40
|
20.40
|
20.40
|
23,730
|
|
2/25/2014
|
-0.10 / -0.48%
|
19.60
|
21.00
|
19.60
|
20.90
|
20.90
|
20.90
|
4,440
|
|
2/24/2014
|
-0.50 / -2.33%
|
20.10
|
21.00
|
20.00
|
21.00
|
21.00
|
21.00
|
25,480
|
|
2/21/2014
|
0.00 / 0.00%
|
20.30
|
21.50
|
20.00
|
21.50
|
21.50
|
21.50
|
5,260
|
|
2/20/2014
|
-0.20 / -0.92%
|
20.50
|
21.60
|
20.40
|
21.50
|
21.50
|
21.50
|
3,150
|
|
2/19/2014
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.70
|
21.70
|
630
|
|
|