Closing price on 6/24/2014
|
|
Open |
17.40 |
High |
17.40 |
Low |
17.40 |
Volume |
720 |
Split-adjusted Price |
17.40 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2014
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
720
|
|
6/23/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
16.00
|
17.20
|
17.20
|
17.20
|
460
|
|
6/20/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
750
|
|
6/19/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
500
|
|
6/18/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
350
|
|
6/17/2014
|
-0.10 / -0.58%
|
16.30
|
17.20
|
16.10
|
17.20
|
17.20
|
17.20
|
6,520
|
|
6/16/2014
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
5,270
|
|
6/13/2014
|
+0.70 / +4.22%
|
16.70
|
17.30
|
16.00
|
17.30
|
17.30
|
17.30
|
1,750
|
|
6/12/2014
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1,170
|
|
6/11/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
750
|
|
6/10/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
320
|
|
6/9/2014
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2,500
|
|
6/6/2014
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
110
|
|
6/5/2014
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
70
|
|
6/4/2014
|
-0.70 / -3.91%
|
16.80
|
17.20
|
16.70
|
17.20
|
17.20
|
17.20
|
1,300
|
|
6/3/2014
|
+1.00 / +5.92%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
60
|
|
6/2/2014
|
+0.60 / +3.68%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
16.90
|
7,610
|
|
5/30/2014
|
-1.00 / -5.78%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.30
|
16.30
|
810
|
|
5/29/2014
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,300
|
|
5/28/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2,550
|
|
5/27/2014
|
-0.40 / -2.23%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.50
|
17.50
|
560
|
|
5/26/2014
|
+1.00 / +5.92%
|
17.30
|
17.90
|
16.90
|
17.90
|
17.90
|
17.90
|
10,720
|
|
5/23/2014
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,000
|
|
5/22/2014
|
-1.20 / -6.86%
|
16.30
|
17.90
|
16.30
|
16.30
|
16.30
|
16.30
|
760
|
|
5/21/2014
|
+0.70 / +4.17%
|
15.90
|
17.90
|
15.70
|
17.50
|
17.50
|
17.50
|
10,040
|
|
5/20/2014
|
-0.40 / -2.33%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.80
|
16.80
|
4,800
|
|
5/19/2014
|
+0.50 / +2.99%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
17.20
|
260
|
|
5/16/2014
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
16.70
|
2,040
|
|
5/15/2014
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10
|
|
5/14/2014
|
-1.10 / -6.47%
|
17.40
|
17.40
|
15.90
|
15.90
|
15.90
|
15.90
|
23,220
|
|
|