|
Closing price on 5/28/2013
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
11.70 |
| Volume |
72,300 |
| Split-adjusted Price |
12.60 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
-0.10 / -0.79%
|
12.80
|
12.80
|
11.70
|
12.60
|
12.66
|
12.60
|
72,300
|
|
|
5/27/2013
|
+0.50 / +4.10%
|
12.80
|
12.80
|
11.20
|
12.70
|
12.67
|
12.70
|
46,900
|
|
|
5/24/2013
|
-0.70 / -5.43%
|
12.90
|
12.90
|
11.80
|
12.20
|
12.46
|
12.20
|
40,000
|
|
|
5/23/2013
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.00
|
12.90
|
12.78
|
12.90
|
80,500
|
|
|
5/22/2013
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.10
|
13.10
|
12.89
|
13.10
|
110,700
|
|
|
5/21/2013
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.30
|
13.20
|
13.24
|
13.20
|
58,900
|
|
|
5/20/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.40
|
13.30
|
13.45
|
13.30
|
77,400
|
|
|
5/17/2013
|
+0.70 / +5.56%
|
13.30
|
13.30
|
12.20
|
13.30
|
13.30
|
13.30
|
71,600
|
|
|
5/16/2013
|
-0.40 / -3.08%
|
13.00
|
13.30
|
12.50
|
12.60
|
13.01
|
12.60
|
58,800
|
|
|
5/15/2013
|
+0.50 / +4.00%
|
12.60
|
13.00
|
11.50
|
13.00
|
12.05
|
13.00
|
76,400
|
|
|
5/14/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.50
|
12.11
|
12.50
|
43,500
|
|
|
5/13/2013
|
+0.60 / +5.04%
|
12.50
|
13.40
|
11.60
|
12.50
|
12.34
|
12.50
|
80,900
|
|
|
5/10/2013
|
+0.60 / +5.31%
|
12.10
|
12.60
|
11.10
|
11.90
|
12.01
|
11.90
|
75,800
|
|
|
5/9/2013
|
+1.20 / +11.88%
|
11.20
|
12.40
|
10.40
|
11.30
|
11.58
|
11.30
|
74,200
|
|
|
5/8/2013
|
-0.80 / -7.34%
|
10.90
|
11.50
|
10.10
|
10.10
|
10.90
|
10.10
|
74,800
|
|
|
5/7/2013
|
+0.10 / +0.93%
|
11.00
|
11.00
|
9.90
|
10.90
|
10.94
|
10.90
|
61,200
|
|
|
5/6/2013
|
+0.10 / +0.93%
|
10.70
|
10.80
|
9.90
|
10.80
|
10.59
|
10.80
|
96,800
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.40
|
10.90
|
9.80
|
10.70
|
10.21
|
10.70
|
76,500
|
|
|
5/2/2013
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.20
|
10.70
|
10.74
|
10.70
|
48,900
|
|
|
4/26/2013
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.30
|
10.90
|
10.97
|
10.90
|
60,000
|
|
|
4/25/2013
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.20
|
11.10
|
11.21
|
11.10
|
68,800
|
|
|
4/24/2013
|
-0.40 / -3.45%
|
11.30
|
11.30
|
10.60
|
11.20
|
11.20
|
11.20
|
62,300
|
|
|
4/23/2013
|
+0.30 / +2.65%
|
11.10
|
11.60
|
10.30
|
11.60
|
10.98
|
11.60
|
59,900
|
|
|
4/22/2013
|
-0.20 / -1.74%
|
11.30
|
11.30
|
10.50
|
11.30
|
11.30
|
11.30
|
59,400
|
|
|
4/18/2013
|
-0.10 / -0.86%
|
12.00
|
12.00
|
10.60
|
11.50
|
11.64
|
11.50
|
65,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.50
|
11.60
|
10.70
|
11.60
|
11.41
|
11.60
|
74,600
|
|
|
4/16/2013
|
0.00 / 0.00%
|
10.50
|
11.80
|
10.50
|
11.60
|
11.60
|
11.60
|
41,300
|
|
|
4/15/2013
|
0.00 / 0.00%
|
12.40
|
12.40
|
10.80
|
11.60
|
11.81
|
11.60
|
295,100
|
|
|
4/12/2013
|
+0.10 / +0.87%
|
10.60
|
11.80
|
10.50
|
11.60
|
11.57
|
11.60
|
75,000
|
|
|
4/11/2013
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.54
|
11.50
|
72,200
|
|
|