Closing price on 4/28/2014
|
|
Open |
17.70 |
High |
17.90 |
Low |
17.70 |
Volume |
184,960 |
Split-adjusted Price |
17.90 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
17.90
|
184,960
|
|
4/25/2014
|
+0.50 / +2.87%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
17.90
|
252,010
|
|
4/24/2014
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
17.40
|
260,510
|
|
4/23/2014
|
+0.60 / +3.49%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
17.80
|
193,000
|
|
4/22/2014
|
-0.50 / -2.82%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
17.20
|
235,020
|
|
4/21/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
17.70
|
155,010
|
|
4/18/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
17.70
|
215,000
|
|
4/17/2014
|
-0.70 / -3.78%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
17.80
|
289,800
|
|
4/16/2014
|
+0.50 / +2.78%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
18.50
|
164,770
|
|
4/15/2014
|
0.00 / 0.00%
|
16.80
|
18.00
|
16.80
|
18.00
|
18.00
|
18.00
|
270,450
|
|
4/14/2014
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
18.00
|
256,520
|
|
4/11/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
17.70
|
18.00
|
18.00
|
18.00
|
179,340
|
|
4/10/2014
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
18.00
|
18.00
|
18.00
|
181,990
|
|
4/8/2014
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
17.90
|
149,010
|
|
4/7/2014
|
-0.70 / -3.80%
|
17.70
|
18.80
|
17.70
|
17.70
|
17.70
|
17.70
|
60,020
|
|
4/4/2014
|
+0.40 / +2.22%
|
17.10
|
18.40
|
17.10
|
18.40
|
18.40
|
18.40
|
1,060
|
|
4/3/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
4/2/2014
|
+0.60 / +3.45%
|
18.50
|
18.50
|
17.00
|
18.00
|
18.00
|
18.00
|
90
|
|
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
|
|
|