|
Closing price on 6/8/2017
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
76,230 |
| Split-adjusted Price |
12.06 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-0.55 / -3.30%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.25
|
12.06
|
76,230
|
|
|
6/7/2017
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.65
|
16.65
|
16.74
|
12.02
|
70,780
|
|
|
6/6/2017
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.75
|
16.80
|
16.91
|
12.13
|
35,490
|
|
|
6/5/2017
|
+0.25 / +1.50%
|
16.70
|
17.00
|
16.70
|
16.95
|
16.82
|
12.24
|
75,540
|
|
|
6/2/2017
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.61
|
12.06
|
36,620
|
|
|
6/1/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.58
|
11.99
|
54,430
|
|
|
5/31/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.55
|
12.06
|
57,090
|
|
|
5/30/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.30
|
16.70
|
16.49
|
12.06
|
49,830
|
|
|
5/29/2017
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.60
|
16.70
|
16.72
|
12.06
|
57,140
|
|
|
5/26/2017
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.70
|
16.70
|
16.78
|
12.06
|
24,370
|
|
|
5/25/2017
|
+0.25 / +1.52%
|
16.60
|
16.80
|
16.60
|
16.75
|
16.74
|
12.09
|
33,930
|
|
|
5/24/2017
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.54
|
11.91
|
89,770
|
|
|
5/23/2017
|
-0.05 / -0.30%
|
16.65
|
16.80
|
16.50
|
16.80
|
16.58
|
12.13
|
23,400
|
|
|
5/22/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
16.85
|
16.79
|
12.17
|
26,270
|
|
|
5/19/2017
|
-0.15 / -0.88%
|
16.90
|
16.95
|
16.50
|
16.85
|
16.78
|
12.17
|
94,240
|
|
|
5/18/2017
|
-0.80 / -4.49%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.01
|
12.28
|
81,260
|
|
|
5/17/2017
|
+1.15 / +6.91%
|
16.65
|
17.80
|
16.60
|
17.80
|
17.25
|
12.85
|
116,610
|
|
|
5/16/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.35
|
16.65
|
16.57
|
12.02
|
56,170
|
|
|
5/15/2017
|
+0.05 / +0.30%
|
16.40
|
16.75
|
16.25
|
16.65
|
16.36
|
12.02
|
43,190
|
|
|
5/12/2017
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.49
|
11.99
|
52,300
|
|
|
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
|
|
|