|
Closing price on 1/5/2017
|
|
| Open |
17.10 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
104,980 |
| Split-adjusted Price |
12.28 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.50 / -2.86%
|
17.10
|
17.35
|
17.00
|
17.00
|
17.19
|
12.28
|
104,980
|
|
|
1/4/2017
|
+0.10 / +0.57%
|
17.35
|
17.50
|
17.00
|
17.50
|
17.41
|
12.64
|
71,920
|
|
|
1/3/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
12.56
|
2,180
|
|
|
12/30/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.80
|
17.40
|
16.98
|
12.56
|
18,260
|
|
|
12/29/2016
|
-0.05 / -0.28%
|
17.55
|
17.60
|
16.90
|
17.50
|
17.02
|
12.64
|
23,330
|
|
|
12/28/2016
|
+0.05 / +0.29%
|
16.80
|
17.75
|
16.80
|
17.55
|
17.50
|
12.67
|
296,090
|
|
|
12/27/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
16.50
|
17.50
|
17.26
|
12.64
|
140,624
|
|
|
12/26/2016
|
-0.45 / -2.54%
|
17.75
|
17.75
|
17.25
|
17.30
|
17.51
|
12.49
|
9,750
|
|
|
12/23/2016
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.35
|
17.75
|
17.50
|
12.82
|
11,200
|
|
|
12/22/2016
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.50
|
17.85
|
17.67
|
12.89
|
30,270
|
|
|
12/21/2016
|
-0.05 / -0.28%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.82
|
12.93
|
33,242
|
|
|
12/20/2016
|
-0.25 / -1.37%
|
17.60
|
17.95
|
17.50
|
17.95
|
17.69
|
12.96
|
6,160
|
|
|
12/19/2016
|
+0.20 / +1.11%
|
18.20
|
18.20
|
17.85
|
18.20
|
17.99
|
13.14
|
23,930
|
|
|
12/16/2016
|
-0.50 / -2.70%
|
18.00
|
18.20
|
17.50
|
18.00
|
17.72
|
13.00
|
198,180
|
|
|
12/15/2016
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.80
|
18.50
|
18.08
|
12.64
|
191,200
|
|
|
12/14/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.00
|
17.90
|
17.77
|
12.23
|
142,070
|
|
|
12/13/2016
|
+0.40 / +2.30%
|
17.75
|
17.80
|
17.40
|
17.80
|
17.65
|
12.16
|
23,970
|
|
|
12/12/2016
|
-1.05 / -5.69%
|
18.10
|
18.20
|
17.25
|
17.40
|
17.82
|
11.89
|
116,900
|
|
|
12/9/2016
|
+0.20 / +1.10%
|
18.25
|
18.80
|
17.80
|
18.45
|
18.31
|
12.60
|
68,660
|
|
|
12/8/2016
|
+0.25 / +1.39%
|
18.00
|
18.30
|
17.80
|
18.25
|
18.06
|
12.47
|
11,350
|
|
|
12/7/2016
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.90
|
18.00
|
18.10
|
12.29
|
73,700
|
|
|
12/6/2016
|
+0.70 / +4.05%
|
17.30
|
18.40
|
16.80
|
18.00
|
17.78
|
12.29
|
74,460
|
|
|
12/5/2016
|
-0.10 / -0.57%
|
17.40
|
17.70
|
16.90
|
17.30
|
17.26
|
11.82
|
79,710
|
|
|
12/2/2016
|
-0.65 / -3.60%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.53
|
11.89
|
114,940
|
|
|
12/1/2016
|
+0.05 / +0.28%
|
18.00
|
18.60
|
18.00
|
18.05
|
18.28
|
12.33
|
49,740
|
|
|
11/30/2016
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.60
|
18.00
|
18.01
|
12.29
|
104,080
|
|
|
11/29/2016
|
-0.80 / -4.26%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.16
|
12.29
|
83,980
|
|
|
11/28/2016
|
-1.20 / -6.00%
|
20.00
|
20.00
|
18.75
|
18.80
|
19.15
|
12.84
|
397,800
|
|
|
11/25/2016
|
-0.50 / -2.44%
|
20.50
|
20.70
|
20.00
|
20.00
|
20.41
|
13.66
|
86,090
|
|
|
11/24/2016
|
-0.05 / -0.24%
|
20.50
|
20.95
|
20.50
|
20.50
|
20.73
|
14.00
|
210,950
|
|
|