|
Closing price on 7/26/2017
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
680,970 |
| Split-adjusted Price |
11.05 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.05 / -0.34%
|
15.00
|
15.20
|
14.60
|
14.75
|
14.76
|
11.05
|
680,970
|
|
|
7/25/2017
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
11.09
|
676,400
|
|
|
7/24/2017
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.44
|
10.86
|
765,340
|
|
|
7/21/2017
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.94
|
11.16
|
740,580
|
|
|
7/20/2017
|
-0.55 / -3.47%
|
15.75
|
15.80
|
15.30
|
15.30
|
15.59
|
11.46
|
792,840
|
|
|
7/19/2017
|
-0.25 / -1.55%
|
15.95
|
16.00
|
15.80
|
15.85
|
15.90
|
11.87
|
662,350
|
|
|
7/18/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.99
|
12.06
|
104,250
|
|
|
7/17/2017
|
-0.05 / -0.31%
|
16.25
|
16.40
|
16.00
|
16.00
|
16.18
|
11.99
|
66,150
|
|
|
7/14/2017
|
-0.25 / -1.53%
|
16.30
|
16.35
|
16.00
|
16.05
|
16.13
|
12.02
|
116,320
|
|
|
7/13/2017
|
+0.30 / +1.88%
|
16.30
|
16.45
|
16.15
|
16.30
|
16.27
|
12.21
|
191,830
|
|
|
7/12/2017
|
-0.10 / -0.62%
|
16.10
|
16.35
|
15.95
|
16.00
|
16.02
|
11.99
|
37,090
|
|
|
7/11/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.06
|
12.06
|
80,000
|
|
|
7/10/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.95
|
16.00
|
16.05
|
11.99
|
157,680
|
|
|
7/7/2017
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.15
|
12.06
|
123,060
|
|
|
7/6/2017
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.08
|
12.06
|
275,430
|
|
|
7/5/2017
|
-0.15 / -0.92%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.22
|
12.13
|
266,810
|
|
|
7/4/2017
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.25
|
16.35
|
16.32
|
12.25
|
71,380
|
|
|
7/3/2017
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.30
|
16.35
|
16.36
|
12.25
|
57,400
|
|
|
6/30/2017
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.34
|
12.28
|
81,460
|
|
|
6/29/2017
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.25
|
12.21
|
416,330
|
|
|
6/28/2017
|
-0.20 / -1.21%
|
16.40
|
16.70
|
16.30
|
16.30
|
16.37
|
12.21
|
421,900
|
|
|
6/27/2017
|
-0.20 / -1.20%
|
16.95
|
16.95
|
16.50
|
16.50
|
16.72
|
12.36
|
74,960
|
|
|
6/26/2017
|
+0.40 / +2.45%
|
16.55
|
16.80
|
16.40
|
16.70
|
16.67
|
12.51
|
111,920
|
|
|
6/23/2017
|
-0.45 / -2.69%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.62
|
12.21
|
299,700
|
|
|
6/22/2017
|
-0.15 / -0.89%
|
17.00
|
17.00
|
16.55
|
16.75
|
16.65
|
12.55
|
60,950
|
|
|
6/21/2017
|
+0.35 / +2.11%
|
16.45
|
16.90
|
16.35
|
16.90
|
16.47
|
12.66
|
103,920
|
|
|
6/20/2017
|
-0.25 / -1.49%
|
16.75
|
16.80
|
16.50
|
16.55
|
16.60
|
12.40
|
193,640
|
|
|
6/19/2017
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.88
|
12.58
|
223,940
|
|
|
6/16/2017
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.02
|
12.73
|
307,570
|
|
|
6/15/2017
|
-0.90 / -4.97%
|
17.60
|
18.00
|
17.00
|
17.20
|
17.32
|
12.88
|
413,840
|
|
|