Closing price on 9/18/2015
|
|
Open |
33.50 |
High |
35.00 |
Low |
33.50 |
Volume |
430 |
Split-adjusted Price |
35.00 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2015
|
+2.00 / +6.06%
|
33.50
|
35.00
|
33.50
|
35.00
|
34.88
|
35.00
|
430
|
|
9/17/2015
|
-0.50 / -1.49%
|
31.50
|
33.00
|
31.20
|
33.00
|
31.25
|
33.00
|
2,400
|
|
9/16/2015
|
+1.70 / +5.35%
|
33.50
|
33.50
|
31.80
|
33.50
|
33.33
|
33.50
|
60
|
|
9/15/2015
|
+1.90 / +6.35%
|
29.90
|
31.80
|
29.90
|
31.80
|
30.85
|
31.80
|
60
|
|
9/14/2015
|
-0.30 / -0.99%
|
32.20
|
32.20
|
29.90
|
29.90
|
31.05
|
29.90
|
540
|
|
9/11/2015
|
+1.90 / +6.71%
|
30.20
|
30.20
|
28.20
|
30.20
|
29.79
|
30.20
|
5,270
|
|
9/10/2015
|
-2.10 / -6.91%
|
32.50
|
32.50
|
28.30
|
28.30
|
29.53
|
28.30
|
1,930
|
|
9/9/2015
|
+1.90 / +6.67%
|
30.40
|
30.40
|
27.00
|
30.40
|
29.55
|
30.40
|
90
|
|
9/8/2015
|
-2.00 / -6.56%
|
32.60
|
32.60
|
28.50
|
28.50
|
28.57
|
28.50
|
280
|
|
9/7/2015
|
-1.70 / -5.28%
|
34.00
|
34.00
|
30.50
|
30.50
|
32.25
|
30.50
|
20
|
|
9/4/2015
|
-2.30 / -6.67%
|
34.50
|
36.50
|
32.20
|
32.20
|
33.85
|
32.20
|
230
|
|
9/3/2015
|
-2.50 / -6.76%
|
34.50
|
37.00
|
34.50
|
34.50
|
35.13
|
34.50
|
1,340
|
|
9/1/2015
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.49
|
37.00
|
740
|
|
8/31/2015
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.00
|
36.00
|
35.50
|
36.00
|
540
|
|
8/28/2015
|
+1.00 / +2.86%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.56
|
36.00
|
900
|
|
8/27/2015
|
+1.00 / +2.94%
|
35.00
|
35.00
|
31.70
|
35.00
|
34.18
|
35.00
|
80
|
|
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
|
|
|