|
Closing price on 3/27/2017
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.65 |
| Volume |
76,860 |
| Split-adjusted Price |
12.78 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.65
|
17.70
|
17.73
|
12.78
|
76,860
|
|
|
3/24/2017
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.70
|
17.80
|
17.76
|
12.85
|
75,070
|
|
|
3/23/2017
|
+0.05 / +0.28%
|
17.90
|
18.30
|
17.70
|
17.80
|
18.02
|
12.85
|
59,560
|
|
|
3/22/2017
|
-0.25 / -1.39%
|
17.90
|
18.10
|
17.75
|
17.75
|
17.83
|
12.82
|
177,380
|
|
|
3/21/2017
|
-0.20 / -1.10%
|
17.90
|
18.15
|
17.70
|
18.00
|
17.92
|
13.00
|
128,560
|
|
|
3/20/2017
|
-0.50 / -2.67%
|
18.55
|
19.00
|
18.00
|
18.20
|
18.32
|
13.14
|
84,650
|
|
|
3/17/2017
|
+1.20 / +6.86%
|
18.30
|
18.70
|
18.10
|
18.70
|
18.64
|
13.50
|
387,970
|
|
|
3/16/2017
|
+1.10 / +6.71%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.89
|
12.64
|
475,870
|
|
|
3/15/2017
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.39
|
11.84
|
38,440
|
|
|
3/14/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.55
|
16.60
|
16.62
|
11.99
|
19,550
|
|
|
3/13/2017
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
11.99
|
11,680
|
|
|
3/10/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.85
|
12.13
|
27,830
|
|
|
3/9/2017
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.91
|
12.20
|
13,070
|
|
|
3/8/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.87
|
12.28
|
138,110
|
|
|
3/7/2017
|
-0.10 / -0.59%
|
17.25
|
17.25
|
16.90
|
16.90
|
16.97
|
12.20
|
241,660
|
|
|
3/6/2017
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.79
|
12.28
|
21,500
|
|
|
3/3/2017
|
-0.60 / -3.47%
|
17.25
|
17.25
|
16.70
|
16.70
|
16.84
|
12.06
|
42,050
|
|
|
3/2/2017
|
0.00 / 0.00%
|
17.20
|
17.35
|
16.95
|
17.30
|
17.02
|
12.49
|
34,960
|
|
|
3/1/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.95
|
17.30
|
17.09
|
12.49
|
81,780
|
|
|
2/28/2017
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.21
|
12.56
|
19,990
|
|
|
2/27/2017
|
-0.25 / -1.42%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.48
|
12.49
|
7,210
|
|
|
2/24/2017
|
+0.15 / +0.86%
|
17.30
|
17.60
|
17.30
|
17.55
|
17.42
|
12.67
|
33,630
|
|
|
2/23/2017
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.46
|
12.56
|
30,420
|
|
|
2/22/2017
|
-0.25 / -1.39%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.73
|
12.78
|
14,210
|
|
|
2/21/2017
|
+0.45 / +2.57%
|
17.50
|
17.95
|
17.50
|
17.95
|
17.72
|
12.96
|
33,350
|
|
|
2/20/2017
|
-0.50 / -2.78%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.77
|
12.64
|
126,440
|
|
|
2/17/2017
|
-0.30 / -1.64%
|
18.10
|
18.20
|
17.85
|
18.00
|
17.99
|
13.00
|
123,770
|
|
|
2/16/2017
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.00
|
18.30
|
18.33
|
13.21
|
82,310
|
|
|
2/15/2017
|
0.00 / 0.00%
|
18.40
|
18.75
|
18.20
|
18.40
|
18.36
|
13.29
|
34,310
|
|
|
2/14/2017
|
+0.50 / +2.79%
|
18.20
|
18.60
|
18.20
|
18.40
|
18.38
|
13.29
|
77,110
|
|
|