Closing price on 8/26/2015
|
|
Open |
33.40 |
High |
34.00 |
Low |
29.70 |
Volume |
240 |
Split-adjusted Price |
34.00 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2015
|
+2.10 / +6.58%
|
33.40
|
34.00
|
29.70
|
34.00
|
33.33
|
34.00
|
240
|
|
8/25/2015
|
-2.40 / -7.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
10
|
|
8/24/2015
|
+1.60 / +4.89%
|
34.50
|
34.50
|
30.50
|
34.30
|
30.77
|
34.30
|
130
|
|
8/21/2015
|
+2.10 / +6.86%
|
28.50
|
32.70
|
28.50
|
32.70
|
31.82
|
32.70
|
220
|
|
8/20/2015
|
-2.30 / -6.99%
|
31.00
|
35.20
|
30.60
|
30.60
|
32.14
|
30.60
|
3,640
|
|
8/19/2015
|
-2.40 / -6.80%
|
32.90
|
35.30
|
32.90
|
32.90
|
34.06
|
32.90
|
3,230
|
|
8/18/2015
|
-2.60 / -6.86%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
10
|
|
8/17/2015
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
0
|
|
8/14/2015
|
-0.10 / -0.26%
|
35.40
|
37.90
|
35.40
|
37.90
|
36.65
|
37.90
|
1,110
|
|
8/13/2015
|
-0.70 / -1.81%
|
36.00
|
38.00
|
36.00
|
38.00
|
37.00
|
38.00
|
60
|
|
8/12/2015
|
+1.90 / +5.16%
|
34.30
|
38.70
|
34.30
|
38.70
|
35.58
|
38.70
|
2,080
|
|
8/11/2015
|
-2.70 / -6.84%
|
36.80
|
39.80
|
36.80
|
36.80
|
37.50
|
36.80
|
3,120
|
|
8/10/2015
|
-0.30 / -0.75%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
500
|
|
8/7/2015
|
0.00 / 0.00%
|
37.10
|
39.80
|
37.10
|
39.80
|
37.42
|
39.80
|
1,550
|
|
8/6/2015
|
-0.10 / -0.25%
|
39.90
|
39.90
|
37.20
|
39.80
|
37.31
|
39.80
|
1,930
|
|
8/5/2015
|
+1.90 / +5.00%
|
35.40
|
39.90
|
35.40
|
39.90
|
36.99
|
39.90
|
2,920
|
|
8/4/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
36.00
|
38.00
|
36.00
|
38.00
|
1,250
|
|
8/3/2015
|
+1.70 / +4.68%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
10
|
|
7/31/2015
|
+2.30 / +6.76%
|
34.90
|
36.30
|
32.50
|
36.30
|
34.72
|
36.30
|
13,510
|
|
7/30/2015
|
+1.00 / +3.03%
|
31.00
|
34.00
|
30.90
|
34.00
|
31.23
|
34.00
|
3,170
|
|
7/29/2015
|
+1.10 / +3.45%
|
30.50
|
33.00
|
30.50
|
33.00
|
30.89
|
33.00
|
3,690
|
|
7/28/2015
|
+1.60 / +5.28%
|
32.00
|
32.40
|
30.50
|
31.90
|
30.92
|
31.90
|
4,560
|
|
7/27/2015
|
+1.90 / +6.69%
|
30.30
|
30.30
|
27.50
|
30.30
|
29.37
|
30.30
|
2,690
|
|
7/24/2015
|
+1.80 / +6.77%
|
26.60
|
28.40
|
24.80
|
28.40
|
28.16
|
28.40
|
42,720
|
|
7/23/2015
|
-1.90 / -6.67%
|
29.00
|
29.00
|
26.60
|
26.60
|
27.80
|
26.60
|
1,030
|
|
7/22/2015
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
7/21/2015
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
7/20/2015
|
+0.50 / +1.79%
|
27.70
|
28.50
|
27.70
|
28.50
|
28.10
|
28.50
|
170
|
|
7/17/2015
|
-0.50 / -1.75%
|
26.60
|
28.00
|
26.60
|
28.00
|
27.42
|
28.00
|
620
|
|
7/16/2015
|
+1.00 / +3.64%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
4,410
|
|
|