|
Closing price on 8/17/2012
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
72,220 |
| Split-adjusted Price |
4.97 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
4.97
|
72,220
|
|
|
8/16/2012
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
4.88
|
53,880
|
|
|
8/15/2012
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.50
|
4.97
|
99,480
|
|
|
8/14/2012
|
+0.40 / +2.44%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.80
|
5.06
|
28,120
|
|
|
8/13/2012
|
-0.50 / -2.96%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.40
|
4.94
|
81,400
|
|
|
8/10/2012
|
+0.30 / +1.81%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.90
|
5.09
|
229,810
|
|
|
8/9/2012
|
+0.70 / +4.40%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
5.00
|
312,840
|
|
|
8/8/2012
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
4.79
|
27,090
|
|
|
8/7/2012
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.80
|
4.76
|
88,910
|
|
|
8/6/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
4.85
|
182,960
|
|
|
8/3/2012
|
-0.10 / -0.65%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
4.64
|
36,010
|
|
|
8/2/2012
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
4.67
|
35,830
|
|
|
8/1/2012
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
4.64
|
116,570
|
|
|
7/31/2012
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.50
|
4.67
|
50,690
|
|
|
7/30/2012
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.70
|
4.73
|
160,650
|
|
|
7/27/2012
|
-0.50 / -3.09%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.73
|
41,880
|
|
|
7/26/2012
|
+0.40 / +2.53%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.20
|
4.88
|
75,130
|
|
|
7/25/2012
|
-0.70 / -4.24%
|
16.00
|
16.50
|
15.80
|
15.80
|
15.80
|
4.76
|
109,730
|
|
|
7/24/2012
|
+0.20 / +1.23%
|
16.20
|
16.50
|
15.60
|
16.50
|
16.50
|
4.97
|
128,760
|
|
|
7/23/2012
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.30
|
16.30
|
16.30
|
4.91
|
147,270
|
|
|
7/20/2012
|
-0.40 / -2.33%
|
17.40
|
17.90
|
16.80
|
16.80
|
16.80
|
5.06
|
192,280
|
|
|
7/19/2012
|
+0.80 / +4.88%
|
16.30
|
17.20
|
16.30
|
17.20
|
17.20
|
5.19
|
302,750
|
|
|
7/18/2012
|
-0.30 / -1.80%
|
16.20
|
16.60
|
16.10
|
16.40
|
16.40
|
4.94
|
116,880
|
|
|
7/17/2012
|
+0.70 / +4.38%
|
15.70
|
16.80
|
15.70
|
16.70
|
16.70
|
4.88
|
198,570
|
|
|
7/16/2012
|
-0.10 / -0.62%
|
16.10
|
16.90
|
15.80
|
16.00
|
16.00
|
4.68
|
222,590
|
|
|
7/13/2012
|
+0.70 / +4.55%
|
15.20
|
16.10
|
15.20
|
16.10
|
16.10
|
4.71
|
198,470
|
|
|
7/12/2012
|
+0.30 / +1.99%
|
14.90
|
15.50
|
14.90
|
15.40
|
15.40
|
4.50
|
91,720
|
|
|
7/11/2012
|
-0.10 / -0.66%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.10
|
4.42
|
107,780
|
|
|
7/10/2012
|
-0.20 / -1.30%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
4.45
|
59,720
|
|
|
7/9/2012
|
-0.80 / -4.94%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.40
|
4.50
|
127,930
|
|
|