Closing price on 8/6/2015
|
|
Open |
39.90 |
High |
39.90 |
Low |
37.20 |
Volume |
1,930 |
Split-adjusted Price |
39.80 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/15/2015
|
+0.70 / +2.61%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
420
|
|
7/14/2015
|
+1.60 / +6.35%
|
26.80
|
26.80
|
23.50
|
26.80
|
23.93
|
26.80
|
1,630
|
|
7/13/2015
|
-1.40 / -5.26%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
400
|
|
7/10/2015
|
+0.70 / +2.70%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.01
|
26.60
|
510
|
|
7/9/2015
|
-1.40 / -5.13%
|
28.00
|
28.00
|
25.90
|
25.90
|
26.92
|
25.90
|
780
|
|
7/8/2015
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
550
|
|
7/7/2015
|
+0.10 / +0.37%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
260
|
|
7/6/2015
|
+0.20 / +0.74%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
460
|
|
7/3/2015
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
30
|
|
7/2/2015
|
-1.90 / -6.86%
|
26.00
|
27.70
|
25.80
|
25.80
|
26.32
|
25.80
|
1,140
|
|
7/1/2015
|
+0.20 / +0.73%
|
26.00
|
27.90
|
26.00
|
27.70
|
26.83
|
27.70
|
820
|
|
6/30/2015
|
+0.50 / +1.85%
|
27.50
|
27.50
|
25.60
|
27.50
|
26.47
|
27.50
|
340
|
|
6/29/2015
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
30
|
|
6/26/2015
|
+1.30 / +5.16%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
100
|
|
|