Closing price on 6/8/2015
|
|
Open |
24.70 |
High |
27.00 |
Low |
24.70 |
Volume |
1,920 |
Split-adjusted Price |
27.00 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2015
|
+0.50 / +1.89%
|
24.70
|
27.00
|
24.70
|
27.00
|
26.04
|
27.00
|
1,920
|
|
6/5/2015
|
+1.60 / +6.43%
|
26.00
|
26.60
|
23.20
|
26.50
|
26.50
|
26.50
|
2,180
|
|
6/4/2015
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
30
|
|
6/3/2015
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
300
|
|
6/2/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
6/1/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
5/29/2015
|
+1.00 / +4.17%
|
22.40
|
25.00
|
22.40
|
25.00
|
23.70
|
25.00
|
30
|
|
5/28/2015
|
-1.40 / -5.51%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10
|
|
5/27/2015
|
+1.60 / +6.72%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
10
|
|
5/26/2015
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1,100
|
|
5/25/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,000
|
|
5/22/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
5/21/2015
|
+1.10 / +5.02%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
23.00
|
4,000
|
|
5/20/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
21.90
|
21.90
|
22.65
|
21.90
|
40
|
|
5/19/2015
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20
|
|
5/18/2015
|
+1.30 / +5.86%
|
21.00
|
23.50
|
21.00
|
23.50
|
21.05
|
23.50
|
7,410
|
|
5/15/2015
|
-1.60 / -6.72%
|
22.20
|
25.40
|
22.20
|
22.20
|
22.73
|
22.20
|
1,100
|
|
5/14/2015
|
-1.70 / -6.67%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
50
|
|
5/13/2015
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
10
|
|
5/12/2015
|
+1.10 / +4.80%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.40
|
24.00
|
4,650
|
|
5/11/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
130
|
|
5/8/2015
|
+1.20 / +5.53%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.55
|
22.90
|
5,500
|
|
5/7/2015
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
40
|
|
5/6/2015
|
-1.70 / -6.94%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.85
|
22.80
|
90
|
|
5/5/2015
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
5/4/2015
|
-0.40 / -1.61%
|
23.20
|
24.50
|
23.20
|
24.50
|
23.25
|
24.50
|
3,140
|
|
4/27/2015
|
-0.10 / -0.40%
|
23.30
|
24.90
|
23.30
|
24.90
|
23.39
|
24.90
|
1,710
|
|
4/24/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
4/23/2015
|
-0.50 / -1.96%
|
23.80
|
25.00
|
23.80
|
25.00
|
25.00
|
25.00
|
80
|
|
4/22/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
10
|
|
|