|
Closing price on 2/9/2018
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
70,150 |
| Split-adjusted Price |
11.95 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.18
|
11.95
|
70,150
|
|
|
2/8/2018
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.09
|
11.95
|
41,630
|
|
|
2/7/2018
|
0.00 / 0.00%
|
14.90
|
15.60
|
14.70
|
15.20
|
15.38
|
11.95
|
258,250
|
|
|
2/6/2018
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.30
|
15.20
|
15.04
|
11.95
|
316,900
|
|
|
2/5/2018
|
-0.05 / -0.33%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.16
|
11.95
|
140,920
|
|
|
2/2/2018
|
+0.05 / +0.33%
|
15.50
|
15.50
|
15.20
|
15.25
|
15.29
|
11.99
|
108,870
|
|
|
2/1/2018
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.20
|
15.31
|
11.95
|
119,620
|
|
|
1/31/2018
|
-0.15 / -0.98%
|
15.35
|
15.45
|
15.20
|
15.20
|
15.26
|
11.95
|
131,960
|
|
|
1/30/2018
|
+0.15 / +0.99%
|
15.00
|
15.40
|
15.00
|
15.35
|
15.34
|
12.07
|
64,730
|
|
|
1/29/2018
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.16
|
11.95
|
146,990
|
|
|
1/26/2018
|
0.00 / 0.00%
|
15.00
|
15.45
|
14.60
|
15.00
|
15.10
|
11.79
|
118,190
|
|
|
1/25/2018
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.30
|
15.00
|
14.86
|
11.79
|
202,740
|
|
|
1/22/2018
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.03
|
11.95
|
81,490
|
|
|
1/19/2018
|
-0.25 / -1.62%
|
15.30
|
15.60
|
15.00
|
15.15
|
15.37
|
11.91
|
105,020
|
|
|
1/18/2018
|
+0.10 / +0.65%
|
14.60
|
15.40
|
14.50
|
15.40
|
14.95
|
12.11
|
242,150
|
|
|
1/17/2018
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.08
|
12.03
|
170,680
|
|
|
1/16/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.75
|
15.10
|
15.00
|
11.87
|
180,060
|
|
|
1/15/2018
|
+0.90 / +6.34%
|
14.15
|
15.15
|
14.00
|
15.10
|
14.80
|
11.87
|
236,580
|
|
|
1/12/2018
|
-0.30 / -2.07%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.31
|
11.16
|
207,480
|
|
|
1/11/2018
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.80
|
14.50
|
14.16
|
11.40
|
290,630
|
|
|
1/10/2018
|
-0.20 / -1.39%
|
14.60
|
14.60
|
13.95
|
14.20
|
14.11
|
11.16
|
151,150
|
|
|
1/9/2018
|
+0.40 / +2.86%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.09
|
11.32
|
231,410
|
|
|
1/8/2018
|
+0.80 / +6.06%
|
13.15
|
14.10
|
13.15
|
14.00
|
13.85
|
11.01
|
381,870
|
|
|
1/5/2018
|
+0.40 / +3.13%
|
12.90
|
13.30
|
12.80
|
13.20
|
13.06
|
10.38
|
232,490
|
|
|
1/4/2018
|
0.00 / 0.00%
|
12.80
|
13.15
|
12.75
|
12.80
|
12.82
|
10.06
|
56,000
|
|
|
1/3/2018
|
-0.05 / -0.39%
|
12.70
|
13.05
|
12.60
|
12.80
|
12.78
|
10.06
|
43,110
|
|
|
1/2/2018
|
0.00 / 0.00%
|
12.85
|
13.10
|
12.80
|
12.85
|
12.93
|
10.10
|
117,130
|
|
|
12/29/2017
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.50
|
12.85
|
12.76
|
10.10
|
113,200
|
|
|
12/28/2017
|
+0.20 / +1.59%
|
12.60
|
12.85
|
12.50
|
12.80
|
12.65
|
10.06
|
21,510
|
|
|
12/27/2017
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.68
|
9.91
|
38,710
|
|
|