|
Closing price on 12/22/2009
|
|
| Open |
58.00 |
| High |
58.00 |
| Low |
54.00 |
| Volume |
25,450 |
| Split-adjusted Price |
9.62 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
-2.00 / -3.54%
|
58.00
|
58.00
|
54.00
|
54.50
|
54.50
|
9.62
|
25,450
|
|
|
12/21/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
55.00
|
56.50
|
56.50
|
9.97
|
31,030
|
|
|
12/18/2009
|
+2.50 / +4.85%
|
51.50
|
54.00
|
51.50
|
54.00
|
54.00
|
9.53
|
59,090
|
|
|
12/17/2009
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
9.09
|
24,620
|
|
|
12/16/2009
|
-2.50 / -4.42%
|
54.00
|
56.00
|
54.00
|
54.00
|
54.00
|
9.53
|
8,750
|
|
|
12/15/2009
|
0.00 / 0.00%
|
56.50
|
57.00
|
55.00
|
56.50
|
56.50
|
9.97
|
18,600
|
|
|
12/14/2009
|
+2.00 / +3.67%
|
55.00
|
57.00
|
55.00
|
56.50
|
56.50
|
9.97
|
37,620
|
|
|
12/11/2009
|
-2.50 / -4.39%
|
55.50
|
56.00
|
54.50
|
54.50
|
54.50
|
9.62
|
78,110
|
|
|
12/10/2009
|
-3.00 / -5.00%
|
60.00
|
60.00
|
57.00
|
57.00
|
57.00
|
10.06
|
117,060
|
|
|
12/9/2009
|
-3.00 / -4.76%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.59
|
68,890
|
|
|
12/8/2009
|
-3.00 / -4.55%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
11.12
|
38,350
|
|
|
12/7/2009
|
+2.00 / +3.13%
|
66.00
|
66.50
|
64.00
|
66.00
|
66.00
|
11.65
|
89,430
|
|
|
12/4/2009
|
+3.00 / +4.92%
|
62.00
|
64.00
|
62.00
|
64.00
|
64.00
|
11.30
|
211,630
|
|
|
12/3/2009
|
+2.50 / +4.27%
|
58.50
|
61.00
|
58.50
|
61.00
|
61.00
|
10.77
|
92,970
|
|
|
12/2/2009
|
-2.50 / -4.10%
|
59.50
|
63.00
|
58.50
|
58.50
|
58.50
|
10.33
|
108,610
|
|
|
12/1/2009
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
10.77
|
28,510
|
|
|
11/30/2009
|
+2.50 / +4.46%
|
55.00
|
58.50
|
55.00
|
58.50
|
58.50
|
10.33
|
126,430
|
|
|
11/27/2009
|
-1.00 / -1.75%
|
54.50
|
59.50
|
54.50
|
56.00
|
56.00
|
9.88
|
115,550
|
|
|
11/26/2009
|
-3.00 / -5.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
10.06
|
38,190
|
|
|
11/25/2009
|
-3.00 / -4.76%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
10.59
|
93,310
|
|
|
11/24/2009
|
-3.00 / -4.55%
|
65.50
|
66.00
|
63.00
|
63.00
|
63.00
|
11.12
|
113,240
|
|
|
11/23/2009
|
-3.00 / -4.35%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.00
|
11.65
|
132,320
|
|
|
11/20/2009
|
-3.00 / -4.17%
|
72.00
|
72.00
|
69.00
|
69.00
|
69.00
|
12.18
|
75,250
|
|
|
11/19/2009
|
+1.50 / +2.13%
|
72.00
|
72.50
|
70.50
|
72.00
|
72.00
|
12.71
|
125,600
|
|
|
11/18/2009
|
+3.00 / +4.44%
|
67.00
|
70.50
|
66.50
|
70.50
|
70.50
|
12.44
|
111,430
|
|
|
11/17/2009
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
11.91
|
41,690
|
|
|
11/16/2009
|
-2.00 / -2.88%
|
69.00
|
70.00
|
67.50
|
67.50
|
67.50
|
11.91
|
32,730
|
|
|
11/13/2009
|
0.00 / 0.00%
|
68.50
|
70.00
|
68.00
|
69.50
|
69.50
|
12.27
|
64,940
|
|
|
11/12/2009
|
+2.00 / +2.96%
|
69.00
|
70.50
|
68.50
|
69.50
|
69.50
|
12.27
|
83,510
|
|
|
11/11/2009
|
+1.50 / +2.27%
|
66.00
|
68.50
|
66.00
|
67.50
|
67.50
|
11.91
|
66,150
|
|
|