Closing price on 7/30/2013
|
|
Open |
15.10 |
High |
15.20 |
Low |
14.90 |
Volume |
279,140 |
Split-adjusted Price |
14.90 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2013
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
14.90
|
279,140
|
|
7/29/2013
|
-0.30 / -1.96%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
15.00
|
589,610
|
|
7/26/2013
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
15.30
|
149,560
|
|
7/25/2013
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
15.40
|
77,060
|
|
7/24/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
15.40
|
260,420
|
|
7/23/2013
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
15.40
|
60,590
|
|
7/22/2013
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
138,370
|
|
7/19/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
15.30
|
46,750
|
|
7/18/2013
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
15.30
|
86,390
|
|
7/17/2013
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
15.40
|
137,070
|
|
7/16/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
67,360
|
|
7/15/2013
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
15.50
|
60,390
|
|
7/12/2013
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
121,800
|
|
7/11/2013
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
15.50
|
83,350
|
|
7/10/2013
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
15.70
|
289,680
|
|
7/9/2013
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
240,830
|
|
7/8/2013
|
+0.70 / +4.61%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.90
|
15.90
|
1,227,540
|
|
7/5/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
207,910
|
|
7/4/2013
|
+0.30 / +2.01%
|
14.90
|
15.50
|
14.90
|
15.20
|
15.20
|
15.20
|
429,720
|
|
7/3/2013
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
14.90
|
123,780
|
|
7/2/2013
|
+0.30 / +2.04%
|
14.80
|
15.10
|
14.70
|
15.00
|
15.00
|
15.00
|
259,380
|
|
7/1/2013
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
14.70
|
116,170
|
|
6/28/2013
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
14.90
|
188,260
|
|
6/27/2013
|
+0.80 / +5.56%
|
14.40
|
15.20
|
14.40
|
15.20
|
15.20
|
15.20
|
321,820
|
|
6/26/2013
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.40
|
14.40
|
115,540
|
|
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
|
|
|