Closing price on 6/25/2013
|
|
Open |
14.30 |
High |
14.70 |
Low |
13.90 |
Volume |
293,280 |
Split-adjusted Price |
14.20 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2013
|
-0.30 / -2.07%
|
14.30
|
14.70
|
13.90
|
14.20
|
14.20
|
14.20
|
293,280
|
|
6/24/2013
|
-0.40 / -2.68%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.50
|
14.50
|
244,710
|
|
6/21/2013
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.90
|
14.90
|
153,720
|
|
6/20/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
14.90
|
244,750
|
|
6/19/2013
|
+0.40 / +2.72%
|
14.90
|
15.10
|
14.80
|
15.10
|
15.10
|
15.10
|
434,210
|
|
6/18/2013
|
+0.50 / +3.52%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
14.70
|
334,480
|
|
6/17/2013
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
14.20
|
374,270
|
|
6/14/2013
|
+0.20 / +1.42%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.30
|
14.30
|
338,030
|
|
6/13/2013
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
222,040
|
|
6/12/2013
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
14.20
|
104,030
|
|
6/11/2013
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
14.30
|
90,020
|
|
6/10/2013
|
+0.40 / +2.88%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.30
|
14.30
|
657,880
|
|
6/7/2013
|
0.00 / 0.00%
|
14.20
|
14.60
|
13.90
|
13.90
|
13.90
|
13.90
|
265,440
|
|
6/6/2013
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
13.90
|
58,060
|
|
6/5/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
13.90
|
60,870
|
|
6/4/2013
|
-0.40 / -2.82%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
13.80
|
182,850
|
|
6/3/2013
|
-0.20 / -1.39%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
44,710
|
|
5/31/2013
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
14.40
|
222,500
|
|
5/30/2013
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
14.40
|
248,580
|
|
5/29/2013
|
+0.90 / +6.57%
|
13.70
|
14.60
|
13.30
|
14.60
|
14.60
|
14.60
|
1,455,410
|
|
5/28/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.70
|
13.70
|
162,710
|
|
5/27/2013
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.70
|
13.70
|
300,330
|
|
5/24/2013
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
13.60
|
160,950
|
|
5/23/2013
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
192,690
|
|
5/22/2013
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
13.80
|
335,580
|
|
5/21/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
150,760
|
|
5/20/2013
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
13.80
|
54,610
|
|
5/17/2013
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
13.90
|
78,620
|
|
5/16/2013
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
13.80
|
89,260
|
|
5/15/2013
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.70
|
13.70
|
386,110
|
|
|