|
Closing price on 2/20/2013
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
15.50 |
| Volume |
37,700 |
| Split-adjusted Price |
16.60 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
+0.70 / +4.40%
|
17.50
|
17.50
|
15.50
|
16.60
|
16.87
|
16.60
|
37,700
|
|
|
2/19/2013
|
-1.60 / -9.14%
|
18.50
|
18.50
|
15.90
|
15.90
|
17.23
|
15.90
|
39,700
|
|
|
2/18/2013
|
+0.10 / +0.57%
|
19.00
|
19.00
|
17.50
|
17.50
|
18.09
|
17.50
|
33,600
|
|
|
2/8/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
15.80
|
17.40
|
17.96
|
17.40
|
34,100
|
|
|
2/7/2013
|
-0.50 / -2.79%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.51
|
17.40
|
47,300
|
|
|
2/6/2013
|
+0.40 / +2.29%
|
18.50
|
18.50
|
16.00
|
17.90
|
17.59
|
17.90
|
50,300
|
|
|
2/5/2013
|
-1.40 / -7.41%
|
17.30
|
18.00
|
17.10
|
17.50
|
17.19
|
17.50
|
41,200
|
|
|
2/4/2013
|
-2.10 / -10.00%
|
20.60
|
20.60
|
18.90
|
18.90
|
19.25
|
18.90
|
26,900
|
|
|
2/1/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
19.10
|
21.00
|
20.25
|
21.00
|
63,300
|
|
|
1/31/2013
|
+1.10 / +5.53%
|
18.30
|
21.00
|
18.10
|
21.00
|
18.61
|
21.00
|
48,900
|
|
|
1/30/2013
|
+0.80 / +4.19%
|
17.50
|
19.90
|
17.30
|
19.90
|
17.78
|
19.90
|
48,000
|
|
|
1/29/2013
|
+1.70 / +9.77%
|
17.20
|
19.10
|
15.90
|
19.10
|
17.52
|
19.10
|
55,900
|
|
|
1/28/2013
|
-1.30 / -6.95%
|
18.00
|
19.10
|
17.00
|
17.40
|
17.85
|
17.40
|
55,500
|
|
|
1/25/2013
|
+1.70 / +10.00%
|
16.80
|
18.70
|
15.60
|
18.70
|
17.13
|
18.70
|
68,700
|
|
|
1/24/2013
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
42,500
|
|
|
1/23/2013
|
-1.80 / -9.52%
|
19.50
|
19.50
|
17.10
|
17.10
|
19.29
|
17.10
|
49,400
|
|
|
1/22/2013
|
-2.00 / -9.57%
|
20.10
|
22.00
|
18.90
|
18.90
|
21.61
|
18.90
|
44,400
|
|
|
1/21/2013
|
+1.90 / +10.00%
|
21.00
|
21.00
|
17.50
|
20.90
|
20.94
|
20.90
|
26,100
|
|
|
1/18/2013
|
-1.40 / -6.86%
|
18.60
|
22.40
|
18.40
|
19.00
|
18.99
|
19.00
|
52,900
|
|
|
1/17/2013
|
+1.30 / +6.81%
|
17.20
|
20.40
|
17.20
|
20.40
|
18.56
|
20.40
|
51,700
|
|
|
1/16/2013
|
-0.40 / -2.05%
|
19.00
|
19.60
|
17.70
|
19.10
|
19.05
|
19.10
|
48,000
|
|
|
1/15/2013
|
+1.70 / +9.55%
|
16.20
|
19.50
|
16.20
|
19.50
|
18.93
|
19.50
|
47,500
|
|
|
1/14/2013
|
+1.10 / +6.59%
|
16.70
|
17.80
|
15.60
|
17.80
|
17.16
|
17.80
|
51,700
|
|
|
1/11/2013
|
+1.00 / +6.37%
|
16.10
|
16.70
|
14.70
|
16.70
|
15.66
|
16.70
|
54,800
|
|
|
1/10/2013
|
-1.00 / -5.99%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.88
|
15.70
|
23,400
|
|
|
1/9/2013
|
-1.20 / -6.70%
|
17.90
|
17.90
|
16.70
|
16.70
|
16.90
|
16.70
|
51,600
|
|
|
1/8/2013
|
+1.00 / +5.92%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.87
|
17.90
|
55,000
|
|
|
1/7/2013
|
+0.80 / +4.97%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.87
|
16.90
|
51,300
|
|
|
1/4/2013
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.10
|
16.10
|
15.49
|
16.10
|
67,800
|
|
|
1/3/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.30
|
15.10
|
15.13
|
15.10
|
65,700
|
|
|