|
Closing price on 2/5/2010
|
|
| Open |
62.00 |
| High |
63.50 |
| Low |
61.00 |
| Volume |
57,770 |
| Split-adjusted Price |
10.79 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.50 / -0.79%
|
62.00
|
63.50
|
61.00
|
62.50
|
62.50
|
10.79
|
57,770
|
|
|
2/4/2010
|
+0.50 / +0.80%
|
61.00
|
64.00
|
61.00
|
63.00
|
63.00
|
10.88
|
42,390
|
|
|
2/3/2010
|
+1.50 / +2.46%
|
61.50
|
62.50
|
60.50
|
62.50
|
62.50
|
10.79
|
31,640
|
|
|
2/2/2010
|
+1.00 / +1.67%
|
60.00
|
61.50
|
60.00
|
61.00
|
61.00
|
10.54
|
36,660
|
|
|
2/1/2010
|
0.00 / 0.00%
|
60.50
|
61.00
|
60.00
|
60.00
|
60.00
|
10.36
|
10,220
|
|
|
1/29/2010
|
+0.50 / +0.84%
|
58.50
|
60.00
|
58.00
|
60.00
|
60.00
|
10.36
|
36,660
|
|
|
1/28/2010
|
-1.00 / -1.65%
|
61.50
|
61.50
|
59.50
|
59.50
|
59.50
|
10.28
|
28,360
|
|
|
1/27/2010
|
-2.50 / -3.97%
|
63.00
|
63.50
|
60.50
|
60.50
|
60.50
|
10.45
|
34,450
|
|
|
1/26/2010
|
+3.00 / +5.00%
|
61.00
|
63.00
|
61.00
|
63.00
|
63.00
|
10.88
|
86,870
|
|
|
1/25/2010
|
+0.50 / +0.84%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
10.36
|
26,510
|
|
|
1/22/2010
|
-1.50 / -2.46%
|
58.50
|
62.00
|
58.50
|
59.50
|
59.50
|
10.28
|
75,380
|
|
|
1/21/2010
|
-3.00 / -4.69%
|
61.50
|
64.00
|
61.00
|
61.00
|
61.00
|
10.54
|
74,380
|
|
|
1/20/2010
|
-3.00 / -4.48%
|
66.50
|
67.00
|
64.00
|
64.00
|
64.00
|
11.05
|
53,310
|
|
|
1/19/2010
|
+1.00 / +1.52%
|
66.00
|
68.00
|
65.50
|
67.00
|
67.00
|
11.57
|
63,520
|
|
|
1/18/2010
|
-3.00 / -4.35%
|
67.50
|
68.00
|
66.00
|
66.00
|
66.00
|
11.40
|
137,200
|
|
|
1/15/2010
|
-1.00 / -1.43%
|
69.00
|
71.00
|
69.00
|
69.00
|
69.00
|
11.92
|
66,950
|
|
|
1/14/2010
|
+3.00 / +4.48%
|
69.50
|
70.00
|
67.50
|
70.00
|
70.00
|
12.09
|
146,430
|
|
|
1/13/2010
|
+2.00 / +3.08%
|
63.50
|
67.50
|
62.50
|
67.00
|
67.00
|
11.57
|
96,510
|
|
|
1/12/2010
|
-3.00 / -4.41%
|
68.00
|
69.00
|
65.00
|
65.00
|
65.00
|
11.23
|
101,050
|
|
|
1/11/2010
|
+1.00 / +1.49%
|
68.50
|
69.00
|
65.00
|
68.00
|
68.00
|
11.74
|
114,310
|
|
|
1/8/2010
|
-3.00 / -4.29%
|
70.00
|
72.00
|
67.00
|
67.00
|
67.00
|
11.57
|
115,110
|
|
|
1/7/2010
|
-2.50 / -3.45%
|
75.50
|
75.50
|
70.00
|
70.00
|
70.00
|
12.09
|
243,610
|
|
|
1/6/2010
|
+3.00 / +4.32%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
12.52
|
255,470
|
|
|
1/5/2010
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
12.00
|
11,370
|
|
|
1/4/2010
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
11.49
|
45,480
|
|
|
12/31/2009
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.00
|
63.50
|
63.50
|
10.97
|
197,830
|
|
|
12/30/2009
|
+2.50 / +4.31%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
10.45
|
54,550
|
|
|
12/29/2009
|
+1.00 / +1.75%
|
56.00
|
59.00
|
56.00
|
58.00
|
58.00
|
10.02
|
63,450
|
|
|
12/28/2009
|
-1.50 / -2.56%
|
57.00
|
59.00
|
57.00
|
57.00
|
57.00
|
9.84
|
34,590
|
|
|
12/25/2009
|
+2.50 / +4.46%
|
57.00
|
58.50
|
56.00
|
58.50
|
58.50
|
10.10
|
71,280
|
|
|