|
Closing price on 12/5/2016
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
79,710 |
| Split-adjusted Price |
11.82 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2016
|
-0.35 / -1.67%
|
20.90
|
20.90
|
20.40
|
20.55
|
20.56
|
14.04
|
120,750
|
|
|
11/22/2016
|
-0.95 / -4.35%
|
21.60
|
21.75
|
20.50
|
20.90
|
20.90
|
14.28
|
150,020
|
|
|
11/21/2016
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.40
|
21.85
|
21.68
|
14.92
|
12,820
|
|
|
11/18/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.90
|
15.03
|
15,620
|
|
|
11/17/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.07
|
15.03
|
51,190
|
|
|
11/16/2016
|
+0.55 / +2.55%
|
21.80
|
22.10
|
21.70
|
22.10
|
21.91
|
15.10
|
66,140
|
|
|
11/15/2016
|
-0.55 / -2.49%
|
21.60
|
21.85
|
21.40
|
21.55
|
21.50
|
14.72
|
65,350
|
|
|
11/14/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.20
|
22.10
|
22.14
|
15.10
|
493,920
|
|
|
11/11/2016
|
+0.20 / +0.91%
|
22.00
|
22.50
|
22.00
|
22.20
|
22.29
|
15.16
|
122,720
|
|
|
11/10/2016
|
+0.20 / +0.92%
|
22.30
|
22.30
|
21.50
|
22.00
|
21.97
|
15.03
|
27,130
|
|
|
11/9/2016
|
-0.60 / -2.68%
|
22.00
|
22.00
|
20.95
|
21.80
|
21.59
|
14.89
|
15,900
|
|
|
11/8/2016
|
-0.05 / -0.22%
|
22.00
|
22.45
|
22.00
|
22.40
|
22.34
|
15.30
|
16,560
|
|
|
11/7/2016
|
+0.45 / +2.05%
|
22.00
|
22.50
|
21.90
|
22.45
|
22.24
|
15.33
|
51,430
|
|
|
11/4/2016
|
-0.30 / -1.35%
|
22.50
|
22.55
|
21.35
|
22.00
|
22.21
|
15.03
|
35,070
|
|
|
11/3/2016
|
-0.40 / -1.76%
|
22.65
|
22.70
|
22.00
|
22.30
|
22.23
|
15.23
|
40,350
|
|
|
11/2/2016
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.40
|
22.70
|
22.78
|
15.51
|
29,680
|
|
|
11/1/2016
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.63
|
15.51
|
20,020
|
|
|
10/31/2016
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.75
|
22.80
|
22.79
|
15.57
|
28,080
|
|
|
10/28/2016
|
-0.20 / -0.87%
|
22.90
|
22.95
|
22.55
|
22.80
|
22.83
|
15.57
|
426,340
|
|
|
10/27/2016
|
-0.40 / -1.71%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.03
|
15.71
|
1,382,430
|
|
|
10/26/2016
|
0.00 / 0.00%
|
23.40
|
23.60
|
22.90
|
23.40
|
23.21
|
15.98
|
14,690
|
|
|
10/25/2016
|
-0.50 / -2.09%
|
23.15
|
23.60
|
23.15
|
23.40
|
23.50
|
15.98
|
35,360
|
|
|