|
Closing price on 5/28/2010
|
|
| Open |
38.00 |
| High |
38.50 |
| Low |
37.60 |
| Volume |
111,170 |
| Split-adjusted Price |
10.12 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.70 / +1.86%
|
38.00
|
38.50
|
37.60
|
38.30
|
38.30
|
10.12
|
111,170
|
|
|
5/27/2010
|
0.00 / 0.00%
|
37.60
|
37.60
|
36.90
|
37.60
|
37.60
|
9.93
|
21,100
|
|
|
5/26/2010
|
+1.70 / +4.74%
|
35.90
|
37.60
|
35.60
|
37.60
|
37.60
|
9.93
|
64,130
|
|
|
5/25/2010
|
-0.10 / -0.28%
|
34.70
|
35.90
|
34.70
|
35.90
|
35.90
|
9.48
|
35,530
|
|
|
5/24/2010
|
-0.10 / -0.28%
|
36.30
|
36.30
|
35.00
|
36.00
|
36.00
|
9.51
|
15,560
|
|
|
5/21/2010
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
9.54
|
94,360
|
|
|
5/20/2010
|
0.00 / 0.00%
|
36.10
|
38.00
|
36.10
|
38.00
|
38.00
|
10.04
|
36,180
|
|
|
5/19/2010
|
-1.90 / -4.76%
|
39.20
|
39.20
|
38.00
|
38.00
|
38.00
|
10.04
|
154,070
|
|
|
5/18/2010
|
-1.00 / -2.44%
|
40.00
|
40.50
|
39.50
|
39.90
|
39.90
|
10.54
|
33,590
|
|
|
5/17/2010
|
-2.10 / -4.88%
|
43.00
|
43.00
|
40.90
|
40.90
|
40.90
|
10.80
|
63,300
|
|
|
5/14/2010
|
-0.50 / -1.15%
|
43.10
|
43.50
|
42.50
|
43.00
|
43.00
|
11.36
|
13,060
|
|
|
5/13/2010
|
+1.00 / +2.35%
|
44.30
|
44.30
|
42.00
|
43.50
|
43.50
|
11.49
|
65,310
|
|
|
5/12/2010
|
-2.20 / -4.92%
|
43.00
|
44.20
|
42.50
|
42.50
|
42.50
|
11.23
|
132,240
|
|
|
5/11/2010
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.00
|
44.70
|
44.70
|
11.81
|
55,030
|
|
|
5/10/2010
|
-2.20 / -4.69%
|
47.00
|
47.00
|
44.70
|
44.70
|
44.70
|
11.81
|
116,500
|
|
|
5/7/2010
|
-20.10 / -30.00%
|
46.90
|
46.90
|
46.00
|
46.90
|
46.90
|
12.39
|
204,110
|
|
|
5/6/2010
|
+1.50 / +2.29%
|
67.00
|
67.00
|
65.50
|
67.00
|
67.00
|
11.80
|
218,700
|
|
|
5/5/2010
|
-1.50 / -2.24%
|
67.00
|
68.50
|
65.00
|
65.50
|
65.50
|
11.53
|
125,300
|
|
|
5/4/2010
|
+3.00 / +4.69%
|
66.00
|
67.00
|
64.50
|
67.00
|
67.00
|
11.80
|
166,060
|
|
|
4/29/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
64.00
|
64.00
|
11.27
|
108,620
|
|
|
4/28/2010
|
-1.00 / -1.54%
|
64.00
|
65.50
|
64.00
|
64.00
|
64.00
|
11.27
|
87,630
|
|
|
4/27/2010
|
-0.50 / -0.76%
|
65.50
|
65.50
|
64.00
|
65.00
|
65.00
|
11.45
|
85,480
|
|
|
4/26/2010
|
-2.50 / -3.68%
|
67.50
|
68.00
|
65.50
|
65.50
|
65.50
|
11.53
|
158,700
|
|
|
4/22/2010
|
+0.50 / +0.74%
|
67.50
|
70.50
|
67.00
|
68.00
|
68.00
|
11.97
|
243,230
|
|
|
4/21/2010
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.00
|
67.50
|
67.50
|
11.89
|
160,310
|
|
|
4/20/2010
|
-3.00 / -4.26%
|
71.00
|
71.00
|
67.50
|
67.50
|
67.50
|
11.89
|
157,080
|
|
|
4/19/2010
|
+3.00 / +4.44%
|
67.50
|
70.50
|
67.00
|
70.50
|
70.50
|
12.41
|
330,100
|
|
|
4/16/2010
|
+3.00 / +4.65%
|
66.00
|
67.50
|
64.50
|
67.50
|
67.50
|
11.89
|
432,940
|
|
|
4/15/2010
|
+3.00 / +4.88%
|
61.50
|
64.50
|
61.50
|
64.50
|
64.50
|
11.36
|
289,880
|
|
|
4/14/2010
|
-0.50 / -0.81%
|
60.50
|
62.00
|
60.50
|
61.50
|
61.50
|
10.83
|
45,320
|
|
|