Closing price on 9/5/2014
|
|
Open |
17.90 |
High |
19.00 |
Low |
17.00 |
Volume |
2,830 |
Split-adjusted Price |
17.00 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2014
|
-0.90 / -5.03%
|
17.90
|
19.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,830
|
|
9/4/2014
|
-0.10 / -0.56%
|
16.80
|
18.30
|
16.80
|
17.90
|
17.90
|
17.90
|
1,970
|
|
9/3/2014
|
-0.30 / -1.64%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
18.00
|
12,200
|
|
8/29/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
50
|
|
8/28/2014
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
260
|
|
8/27/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
50
|
|
8/26/2014
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,500
|
|
8/25/2014
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
17.80
|
2,370
|
|
8/22/2014
|
-0.10 / -0.56%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
17.80
|
2,130
|
|
8/21/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
200
|
|
8/20/2014
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
560
|
|
8/19/2014
|
+1.00 / +5.99%
|
16.70
|
17.80
|
16.70
|
17.70
|
17.70
|
17.70
|
410
|
|
8/18/2014
|
-1.20 / -6.70%
|
17.70
|
17.90
|
16.70
|
16.70
|
16.70
|
16.70
|
5,030
|
|
8/15/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
730
|
|
8/14/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
100
|
|
8/13/2014
|
0.00 / 0.00%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.90
|
17.90
|
6,930
|
|
8/12/2014
|
-0.10 / -0.56%
|
16.80
|
18.00
|
16.80
|
17.90
|
17.90
|
17.90
|
350
|
|
8/11/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
8/8/2014
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10
|
|
8/7/2014
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.20
|
17.90
|
17.90
|
17.90
|
1,310
|
|
8/6/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
20
|
|
8/5/2014
|
+0.40 / +2.22%
|
17.70
|
18.40
|
17.70
|
18.40
|
18.40
|
18.40
|
140
|
|
8/4/2014
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10
|
|
8/1/2014
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10
|
|
7/31/2014
|
-1.30 / -6.77%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
4,110
|
|
7/30/2014
|
+1.20 / +6.67%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
19.20
|
110
|
|
7/29/2014
|
+0.30 / +1.69%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
18.00
|
1,000
|
|
7/28/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
50
|
|
7/25/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
700
|
|
7/24/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
0
|
|
|