|
Closing price on 4/19/2017
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
75,000 |
| Split-adjusted Price |
12.35 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
+0.45 / +2.70%
|
16.70
|
17.30
|
16.60
|
17.10
|
16.95
|
12.35
|
75,000
|
|
|
4/18/2017
|
+0.25 / +1.52%
|
16.80
|
16.80
|
16.40
|
16.65
|
16.67
|
12.02
|
65,450
|
|
|
4/17/2017
|
-0.25 / -1.50%
|
16.60
|
16.90
|
16.40
|
16.40
|
16.48
|
11.84
|
48,300
|
|
|
4/14/2017
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.50
|
16.65
|
16.68
|
12.02
|
54,730
|
|
|
4/13/2017
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.85
|
12.20
|
28,130
|
|
|
4/12/2017
|
-0.05 / -0.29%
|
17.15
|
17.15
|
16.80
|
17.00
|
16.90
|
12.28
|
19,110
|
|
|
4/11/2017
|
+0.05 / +0.29%
|
17.20
|
17.20
|
16.90
|
17.05
|
17.01
|
12.31
|
37,510
|
|
|
4/10/2017
|
-0.25 / -1.45%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.03
|
12.28
|
47,570
|
|
|
4/7/2017
|
0.00 / 0.00%
|
17.10
|
17.25
|
17.00
|
17.25
|
17.07
|
12.46
|
51,800
|
|
|
4/5/2017
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.15
|
17.25
|
17.21
|
12.46
|
26,150
|
|
|
4/4/2017
|
+0.15 / +0.88%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.09
|
12.42
|
49,090
|
|
|
4/3/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.05
|
17.05
|
12.31
|
20,760
|
|
|
3/31/2017
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.05
|
17.05
|
17.09
|
12.31
|
35,290
|
|
|
3/30/2017
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.24
|
12.35
|
23,670
|
|
|
3/29/2017
|
-0.10 / -0.57%
|
17.25
|
17.40
|
17.00
|
17.40
|
17.20
|
12.56
|
128,330
|
|
|
3/28/2017
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.25
|
17.50
|
17.45
|
12.64
|
107,920
|
|
|
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
|
|
|