Closing price on 9/4/2013
|
|
Open |
15.00 |
High |
15.00 |
Low |
14.60 |
Volume |
8,410 |
Split-adjusted Price |
14.90 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.90
|
14.90
|
8,410
|
|
9/3/2013
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.90
|
14.90
|
74,310
|
|
8/30/2013
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.30
|
15.40
|
15.40
|
15.40
|
131,180
|
|
8/29/2013
|
-0.10 / -0.68%
|
13.60
|
14.60
|
13.60
|
14.50
|
14.50
|
14.50
|
5,810
|
|
8/28/2013
|
0.00 / 0.00%
|
14.30
|
14.80
|
13.70
|
14.60
|
14.60
|
14.60
|
51,510
|
|
8/27/2013
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
7,000
|
|
8/26/2013
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
9,540
|
|
8/23/2013
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
12,580
|
|
8/22/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
15.00
|
15.00
|
15.00
|
17,030
|
|
8/21/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
15.00
|
37,210
|
|
8/20/2013
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
15.00
|
48,830
|
|
8/19/2013
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.10
|
15.10
|
76,420
|
|
8/16/2013
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
15.10
|
63,170
|
|
8/15/2013
|
-0.30 / -1.96%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.00
|
15.00
|
137,780
|
|
8/14/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
15.30
|
250
|
|
8/13/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
15.30
|
31,820
|
|
8/12/2013
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
15.30
|
3,730
|
|
8/9/2013
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
15.40
|
22,130
|
|
8/8/2013
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.40
|
15.40
|
223,450
|
|
8/7/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
58,060
|
|
8/6/2013
|
+0.30 / +2.01%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
292,460
|
|
8/5/2013
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
14.90
|
128,090
|
|
8/2/2013
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
15.30
|
312,030
|
|
8/1/2013
|
+0.40 / +2.72%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
15.10
|
243,550
|
|
7/31/2013
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
14.70
|
114,760
|
|
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
|
|
|