Closing price on 4/3/2013
|
|
Open |
14.80 |
High |
14.90 |
Low |
14.50 |
Volume |
141,160 |
Split-adjusted Price |
14.80 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2013
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.80
|
14.80
|
141,160
|
|
4/2/2013
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
310,980
|
|
4/1/2013
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.40
|
14.90
|
14.90
|
14.90
|
446,920
|
|
3/29/2013
|
-0.30 / -2.01%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
175,800
|
|
3/28/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
14.90
|
165,190
|
|
3/27/2013
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.70
|
14.90
|
14.90
|
14.90
|
709,130
|
|
3/26/2013
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.80
|
14.80
|
637,690
|
|
3/25/2013
|
+0.80 / +5.63%
|
14.20
|
15.10
|
14.20
|
15.00
|
15.00
|
15.00
|
998,220
|
|
3/22/2013
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
14.20
|
390,160
|
|
3/21/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.90
|
13.90
|
131,220
|
|
3/20/2013
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.90
|
13.90
|
13.90
|
185,470
|
|
3/19/2013
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
13.90
|
49,270
|
|
3/18/2013
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.90
|
13.90
|
86,210
|
|
3/15/2013
|
+0.30 / +2.22%
|
13.50
|
14.20
|
13.50
|
13.80
|
13.80
|
13.80
|
222,010
|
|
3/14/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
50,600
|
|
3/13/2013
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
13.50
|
83,230
|
|
3/12/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.70
|
13.70
|
70,980
|
|
3/11/2013
|
+0.60 / +4.58%
|
13.20
|
13.80
|
13.10
|
13.70
|
13.70
|
13.70
|
167,580
|
|
3/8/2013
|
+0.10 / +0.77%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.10
|
13.10
|
50,320
|
|
3/7/2013
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
13.00
|
39,060
|
|
3/6/2013
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
13.20
|
145,330
|
|
3/5/2013
|
-0.70 / -5.30%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.50
|
12.50
|
306,190
|
|
3/4/2013
|
-0.40 / -2.94%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.20
|
13.20
|
130,550
|
|
3/1/2013
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
13.60
|
86,700
|
|
2/28/2013
|
+0.20 / +1.49%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.60
|
13.60
|
172,710
|
|
2/27/2013
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.40
|
13.40
|
246,260
|
|
2/26/2013
|
-0.40 / -2.94%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.20
|
13.20
|
278,750
|
|
2/25/2013
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
13.60
|
98,670
|
|
2/22/2013
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.20
|
13.50
|
13.50
|
13.50
|
333,070
|
|
2/21/2013
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.60
|
13.70
|
13.70
|
13.70
|
448,910
|
|
|