Closing price on 6/7/2013
|
|
Open |
14.20 |
High |
14.60 |
Low |
13.90 |
Volume |
265,440 |
Split-adjusted Price |
13.90 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/14/2013
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
13.80
|
132,040
|
|
5/13/2013
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
14.20
|
119,870
|
|
5/10/2013
|
-0.10 / -0.69%
|
14.40
|
15.00
|
14.10
|
14.30
|
14.30
|
14.30
|
369,580
|
|
5/9/2013
|
+0.90 / +6.67%
|
13.30
|
14.40
|
13.30
|
14.40
|
14.40
|
14.40
|
767,700
|
|
5/8/2013
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
66,490
|
|
5/7/2013
|
-0.20 / -1.44%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
13.70
|
288,250
|
|
5/6/2013
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
13.90
|
1,026,250
|
|
5/3/2013
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
14.00
|
83,820
|
|
5/2/2013
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
13.60
|
54,970
|
|
4/26/2013
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
13.90
|
745,990
|
|
4/25/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
14.10
|
539,210
|
|
4/24/2013
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
14.10
|
970,520
|
|
|