|
Closing price on 5/3/2013
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
9.80 |
| Volume |
76,500 |
| Split-adjusted Price |
10.70 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2013
|
+0.30 / +2.56%
|
11.60
|
12.00
|
10.80
|
12.00
|
11.61
|
12.00
|
70,400
|
|
|
4/9/2013
|
-0.10 / -0.85%
|
11.80
|
11.80
|
10.90
|
11.70
|
11.72
|
11.70
|
63,600
|
|
|
4/8/2013
|
-0.10 / -0.84%
|
12.50
|
12.50
|
11.00
|
11.80
|
12.09
|
11.80
|
55,000
|
|
|
4/5/2013
|
-0.10 / -0.83%
|
13.00
|
13.00
|
11.00
|
11.90
|
12.11
|
11.90
|
63,600
|
|
|
4/4/2013
|
+0.70 / +6.19%
|
10.50
|
12.40
|
10.50
|
12.00
|
12.03
|
12.00
|
58,400
|
|
|
4/3/2013
|
-0.50 / -4.24%
|
11.90
|
11.90
|
10.90
|
11.30
|
11.55
|
11.30
|
51,400
|
|
|
4/2/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.90
|
11.80
|
11.72
|
11.80
|
66,400
|
|
|
4/1/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.90
|
11.80
|
11.82
|
11.80
|
58,400
|
|
|
3/29/2013
|
+0.40 / +3.51%
|
11.50
|
11.90
|
10.50
|
11.80
|
11.52
|
11.80
|
71,500
|
|
|
3/28/2013
|
+0.10 / +0.88%
|
11.40
|
11.40
|
10.40
|
11.40
|
11.40
|
11.40
|
72,400
|
|
|
3/27/2013
|
-0.20 / -1.74%
|
11.90
|
11.90
|
10.60
|
11.30
|
11.59
|
11.30
|
51,200
|
|
|
3/26/2013
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.00
|
11.50
|
11.70
|
11.50
|
76,800
|
|
|
3/25/2013
|
+0.40 / +3.57%
|
11.30
|
11.80
|
10.40
|
11.60
|
11.62
|
11.60
|
58,600
|
|
|
3/22/2013
|
-0.70 / -5.88%
|
11.10
|
12.00
|
11.00
|
11.20
|
11.56
|
11.20
|
72,400
|
|
|
3/21/2013
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.90
|
11.90
|
77,100
|
|
|
3/20/2013
|
+0.30 / +2.52%
|
12.40
|
12.40
|
11.00
|
12.20
|
12.24
|
12.20
|
100,800
|
|
|
3/19/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
71,500
|
|
|