|
Closing price on 12/4/2015
|
|
| Open |
35.50 |
| High |
37.90 |
| Low |
35.50 |
| Volume |
359,160 |
| Split-adjusted Price |
17.02 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
+2.40 / +6.76%
|
35.50
|
37.90
|
35.50
|
37.90
|
37.64
|
17.02
|
359,160
|
|
|
12/3/2015
|
+1.40 / +4.11%
|
34.10
|
35.50
|
33.90
|
35.50
|
34.39
|
15.94
|
152,760
|
|
|
12/2/2015
|
+0.50 / +1.49%
|
34.40
|
34.40
|
33.50
|
34.10
|
33.86
|
15.31
|
98,170
|
|
|
12/1/2015
|
+0.10 / +0.30%
|
33.50
|
34.60
|
33.50
|
33.60
|
34.04
|
15.09
|
77,960
|
|
|
11/30/2015
|
+0.10 / +0.30%
|
33.40
|
34.10
|
32.70
|
33.50
|
33.24
|
15.04
|
52,400
|
|
|
11/27/2015
|
-0.80 / -2.34%
|
34.20
|
35.50
|
32.60
|
33.40
|
34.05
|
15.00
|
132,830
|
|
|
11/26/2015
|
-1.00 / -2.84%
|
35.50
|
35.50
|
34.00
|
34.20
|
34.60
|
15.36
|
92,810
|
|
|
11/25/2015
|
+1.00 / +2.92%
|
36.40
|
36.50
|
35.20
|
35.20
|
36.10
|
15.81
|
148,160
|
|
|
11/24/2015
|
+2.20 / +6.88%
|
33.00
|
34.20
|
32.80
|
34.20
|
33.69
|
15.36
|
288,300
|
|
|
11/23/2015
|
+1.00 / +3.23%
|
31.70
|
32.30
|
31.70
|
32.00
|
31.99
|
14.37
|
199,230
|
|
|
11/20/2015
|
+1.60 / +5.44%
|
29.90
|
31.20
|
29.90
|
31.00
|
30.86
|
13.92
|
161,090
|
|
|
11/19/2015
|
-0.20 / -0.68%
|
29.60
|
30.00
|
29.00
|
29.40
|
29.62
|
13.20
|
17,930
|
|
|
11/18/2015
|
+1.50 / +5.34%
|
28.30
|
29.60
|
28.30
|
29.60
|
29.08
|
13.29
|
144,490
|
|
|
11/17/2015
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.22
|
12.62
|
30,510
|
|
|
11/16/2015
|
0.00 / 0.00%
|
28.20
|
28.70
|
27.90
|
28.40
|
28.03
|
12.75
|
23,300
|
|
|
11/13/2015
|
-0.10 / -0.35%
|
29.20
|
29.20
|
28.30
|
28.40
|
28.55
|
12.75
|
12,610
|
|
|
11/12/2015
|
+0.50 / +1.79%
|
28.40
|
28.50
|
28.00
|
28.50
|
28.09
|
12.80
|
13,850
|
|
|
11/11/2015
|
-0.50 / -1.75%
|
28.10
|
28.60
|
28.00
|
28.00
|
28.13
|
12.57
|
30,470
|
|
|
11/10/2015
|
+0.20 / +0.71%
|
28.90
|
28.90
|
28.10
|
28.50
|
28.47
|
12.80
|
18,790
|
|
|
11/9/2015
|
-0.60 / -2.08%
|
28.70
|
29.00
|
27.90
|
28.30
|
28.16
|
12.71
|
42,620
|
|
|
11/6/2015
|
-0.20 / -0.69%
|
28.70
|
28.90
|
28.50
|
28.90
|
28.66
|
12.98
|
7,640
|
|
|
11/5/2015
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.50
|
29.10
|
28.81
|
13.07
|
41,550
|
|
|
11/4/2015
|
-1.20 / -3.96%
|
30.30
|
30.30
|
28.90
|
29.10
|
29.31
|
13.07
|
40,500
|
|
|
11/3/2015
|
+1.00 / +3.41%
|
29.40
|
30.30
|
28.80
|
30.30
|
29.70
|
13.61
|
25,050
|
|
|
11/2/2015
|
-2.20 / -6.98%
|
32.00
|
32.00
|
29.30
|
29.30
|
29.48
|
13.16
|
130,170
|
|
|
10/30/2015
|
-1.00 / -3.08%
|
32.30
|
32.30
|
31.20
|
31.50
|
31.77
|
14.14
|
42,620
|
|
|
10/29/2015
|
+0.40 / +1.25%
|
32.10
|
32.90
|
31.70
|
32.50
|
32.36
|
14.59
|
51,520
|
|
|
10/28/2015
|
+1.90 / +6.29%
|
30.50
|
32.30
|
30.20
|
32.10
|
31.92
|
14.41
|
137,640
|
|
|
10/27/2015
|
-0.60 / -1.95%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.38
|
13.56
|
87,930
|
|
|
10/26/2015
|
-1.10 / -3.45%
|
31.50
|
31.80
|
30.80
|
30.80
|
31.09
|
13.83
|
38,410
|
|
|