|
|
Closing price on 9/27/2019
|
|
| Open |
97.20 |
| High |
97.80 |
| Low |
93.90 |
| Volume |
35,400 |
| Split-adjusted Price |
23.54 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
-2.20 / -2.26%
|
97.20
|
97.80
|
93.90
|
95.00
|
95.39
|
23.54
|
35,400
|
|
|
9/26/2019
|
+3.70 / +3.96%
|
93.00
|
98.00
|
93.00
|
97.20
|
95.87
|
24.08
|
186,700
|
|
|
9/25/2019
|
-0.10 / -0.11%
|
93.40
|
93.80
|
91.00
|
93.50
|
92.77
|
23.16
|
42,500
|
|
|
9/24/2019
|
-4.60 / -4.68%
|
98.10
|
98.20
|
92.00
|
93.60
|
94.32
|
23.19
|
78,000
|
|
|
9/23/2019
|
-3.10 / -3.06%
|
102.00
|
103.40
|
97.00
|
98.20
|
100.88
|
24.33
|
24,800
|
|
|
9/20/2019
|
-0.40 / -0.39%
|
102.50
|
102.50
|
100.00
|
101.60
|
101.26
|
25.17
|
28,000
|
|
|
9/19/2019
|
-6.00 / -5.56%
|
108.00
|
108.00
|
100.00
|
102.00
|
102.50
|
25.27
|
66,800
|
|
|
9/18/2019
|
-1.00 / -0.92%
|
109.00
|
110.00
|
108.00
|
108.00
|
108.42
|
26.76
|
19,100
|
|
|
9/17/2019
|
-0.80 / -0.73%
|
108.10
|
109.90
|
107.70
|
109.00
|
109.02
|
27.00
|
24,700
|
|
|
9/16/2019
|
-0.10 / -0.09%
|
112.00
|
112.00
|
108.60
|
109.80
|
109.67
|
27.20
|
21,600
|
|
|
9/13/2019
|
+2.40 / +2.19%
|
110.00
|
115.00
|
106.80
|
112.00
|
109.91
|
27.75
|
44,500
|
|
|
9/12/2019
|
+0.60 / +0.55%
|
109.00
|
111.50
|
108.50
|
109.60
|
109.89
|
27.15
|
32,100
|
|
|
9/11/2019
|
+7.00 / +6.86%
|
100.00
|
109.00
|
100.00
|
109.00
|
105.88
|
27.00
|
2,531,608
|
|
|
9/10/2019
|
-8.90 / -8.03%
|
108.00
|
108.00
|
98.00
|
102.00
|
101.66
|
25.27
|
99,800
|
|
|
9/9/2019
|
-6.40 / -5.46%
|
117.00
|
117.30
|
106.00
|
110.90
|
111.58
|
27.47
|
122,000
|
|
|
9/6/2019
|
0.00 / 0.00%
|
116.50
|
118.50
|
116.40
|
117.00
|
117.27
|
28.99
|
15,400
|
|
|
9/5/2019
|
+1.20 / +1.04%
|
115.00
|
121.90
|
115.00
|
117.00
|
118.11
|
28.99
|
40,500
|
|
|
9/4/2019
|
-1.20 / -1.03%
|
112.00
|
119.00
|
107.10
|
115.80
|
110.55
|
28.69
|
857,200
|
|
|
9/3/2019
|
-7.20 / -5.80%
|
124.20
|
124.20
|
115.00
|
117.00
|
118.58
|
28.99
|
1,060,100
|
|
|
8/30/2019
|
-8.00 / -6.11%
|
130.00
|
130.00
|
118.00
|
123.00
|
124.24
|
30.47
|
167,800
|
|
|
8/29/2019
|
-2.50 / -1.87%
|
133.00
|
134.00
|
128.00
|
131.00
|
131.37
|
32.45
|
67,600
|
|
|
8/28/2019
|
-2.50 / -1.84%
|
137.00
|
137.00
|
133.00
|
133.50
|
135.24
|
33.07
|
280,200
|
|
|
8/27/2019
|
-1.40 / -1.02%
|
136.50
|
137.10
|
135.50
|
136.00
|
136.25
|
33.69
|
38,900
|
|
|
8/26/2019
|
-0.50 / -0.36%
|
138.00
|
138.00
|
136.90
|
137.40
|
137.40
|
34.04
|
2,024,800
|
|
|
8/23/2019
|
-1.40 / -1.02%
|
136.90
|
140.00
|
136.10
|
136.40
|
137.85
|
33.79
|
71,400
|
|
|
8/22/2019
|
+1.80 / +1.32%
|
136.90
|
138.30
|
136.00
|
137.80
|
136.86
|
34.14
|
46,100
|
|
|
8/21/2019
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.60
|
136.00
|
137.71
|
33.69
|
127,400
|
|
|
8/20/2019
|
+2.00 / +1.46%
|
137.00
|
140.00
|
137.00
|
139.00
|
138.37
|
34.44
|
2,667,442
|
|
|
8/19/2019
|
+2.00 / +1.48%
|
132.10
|
140.00
|
132.10
|
137.00
|
136.42
|
33.94
|
2,253,200
|
|
|
8/16/2019
|
0.00 / 0.00%
|
132.00
|
138.50
|
132.00
|
132.00
|
135.02
|
32.70
|
77,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
587,500
|
67.70
|
0.59%
|
|
|
|
CIG
|
111,900
|
8.85
|
-1.34%
|
|
|
|
CKG
|
417,400
|
14.60
|
-1.35%
|
|
|
|
CRE
|
443,500
|
9.29
|
0.22%
|
|
|
|
DLG
|
8,894,500
|
2.94
|
6.91%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
90,000
|
2.70
|
-6.90%
|
|
|
|
DXS
|
8,563,700
|
11.55
|
6.94%
|
|
|
|
FIR
|
1,399,100
|
9.85
|
1.86%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|