|
Closing price on 11/18/2009
|
|
| Open |
67.00 |
| High |
70.50 |
| Low |
66.50 |
| Volume |
111,430 |
| Split-adjusted Price |
12.18 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
+3.00 / +4.44%
|
67.00
|
70.50
|
66.50
|
70.50
|
70.50
|
12.18
|
111,430
|
|
|
11/17/2009
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
11.66
|
41,690
|
|
|
11/16/2009
|
-2.00 / -2.88%
|
69.00
|
70.00
|
67.50
|
67.50
|
67.50
|
11.66
|
32,730
|
|
|
11/13/2009
|
0.00 / 0.00%
|
68.50
|
70.00
|
68.00
|
69.50
|
69.50
|
12.00
|
64,940
|
|
|
11/12/2009
|
+2.00 / +2.96%
|
69.00
|
70.50
|
68.50
|
69.50
|
69.50
|
12.00
|
83,510
|
|
|
11/11/2009
|
+1.50 / +2.27%
|
66.00
|
68.50
|
66.00
|
67.50
|
67.50
|
11.66
|
66,150
|
|
|
11/10/2009
|
-2.50 / -3.65%
|
69.00
|
69.00
|
65.50
|
66.00
|
66.00
|
11.40
|
121,220
|
|
|
11/9/2009
|
-3.50 / -4.86%
|
69.00
|
72.00
|
68.50
|
68.50
|
68.50
|
11.83
|
54,830
|
|
|
11/6/2009
|
+2.50 / +3.60%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.00
|
12.44
|
166,150
|
|
|
11/5/2009
|
+3.00 / +4.51%
|
68.00
|
69.50
|
66.00
|
69.50
|
69.50
|
12.00
|
144,590
|
|
|
11/4/2009
|
-3.50 / -5.00%
|
67.50
|
70.50
|
66.50
|
66.50
|
66.50
|
11.49
|
226,440
|
|
|
11/3/2009
|
-3.50 / -4.76%
|
72.00
|
74.00
|
70.00
|
70.00
|
70.00
|
12.09
|
98,470
|
|
|
11/2/2009
|
-3.50 / -4.55%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
12.69
|
76,050
|
|
|
10/30/2009
|
+3.50 / +4.76%
|
77.00
|
77.00
|
75.50
|
77.00
|
77.00
|
13.30
|
264,810
|
|
|
10/29/2009
|
-3.50 / -4.55%
|
74.00
|
76.00
|
73.50
|
73.50
|
73.50
|
12.69
|
217,230
|
|
|
10/28/2009
|
-2.00 / -2.53%
|
75.50
|
82.50
|
75.50
|
77.00
|
77.00
|
13.30
|
285,800
|
|
|
10/27/2009
|
-4.00 / -4.82%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.00
|
13.64
|
124,500
|
|
|
10/26/2009
|
-3.50 / -4.05%
|
90.00
|
90.00
|
83.00
|
83.00
|
83.00
|
14.34
|
488,170
|
|
|
10/23/2009
|
+4.00 / +4.85%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
14.94
|
199,950
|
|
|
10/22/2009
|
+3.50 / +4.43%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
14.25
|
28,590
|
|
|
10/21/2009
|
+3.50 / +4.64%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
13.64
|
9,810
|
|
|
10/20/2009
|
+3.50 / +4.86%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
13.04
|
10,810
|
|
|
10/19/2009
|
+3.00 / +4.35%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
12.44
|
180
|
|
|
10/16/2009
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
11.92
|
210
|
|
|
10/15/2009
|
+3.00 / +4.76%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
11.40
|
10
|
|
|
10/14/2009
|
+3.00 / +5.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
10.88
|
120
|
|
|
10/13/2009
|
+2.50 / +4.35%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.36
|
20
|
|
|
10/12/2009
|
+2.50 / +4.55%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
9.93
|
20
|
|
|
10/9/2009
|
+2.50 / +4.76%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
9.50
|
10
|
|
|
10/8/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
9.07
|
20
|
|
|