|
Closing price on 5/11/2017
|
|
| Open |
16.90 |
| High |
16.95 |
| Low |
16.60 |
| Volume |
52,360 |
| Split-adjusted Price |
12.06 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.10 / -0.60%
|
16.90
|
16.95
|
16.60
|
16.70
|
16.72
|
12.06
|
52,360
|
|
|
5/10/2017
|
+0.10 / +0.60%
|
16.70
|
16.85
|
16.60
|
16.80
|
16.74
|
12.13
|
67,540
|
|
|
5/9/2017
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.25
|
16.70
|
16.52
|
12.06
|
37,740
|
|
|
5/8/2017
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.45
|
11.91
|
6,250
|
|
|
5/5/2017
|
+0.25 / +1.53%
|
16.40
|
16.55
|
16.30
|
16.55
|
16.35
|
11.95
|
46,340
|
|
|
5/4/2017
|
-0.15 / -0.91%
|
16.40
|
16.80
|
16.25
|
16.30
|
16.31
|
11.77
|
41,420
|
|
|
5/3/2017
|
-0.25 / -1.50%
|
16.50
|
16.70
|
16.45
|
16.45
|
16.47
|
11.88
|
33,400
|
|
|
4/28/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.69
|
12.06
|
8,400
|
|
|
4/27/2017
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
12.06
|
282,030
|
|
|
4/26/2017
|
+0.15 / +0.90%
|
16.60
|
16.75
|
16.55
|
16.75
|
16.60
|
12.09
|
20,000
|
|
|
4/25/2017
|
-0.50 / -2.92%
|
16.70
|
16.95
|
16.50
|
16.60
|
16.88
|
11.99
|
318,740
|
|
|
4/24/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.60
|
17.10
|
16.85
|
12.35
|
12,700
|
|
|
4/21/2017
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
12.35
|
8,120
|
|
|
4/20/2017
|
+0.10 / +0.58%
|
17.05
|
17.20
|
16.85
|
17.20
|
17.03
|
12.42
|
899,190
|
|
|
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
|
|
|