|
Closing price on 8/14/2017
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
389,170 |
| Split-adjusted Price |
10.33 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-0.25 / -1.74%
|
14.40
|
14.70
|
14.00
|
14.10
|
14.10
|
10.33
|
389,170
|
|
|
8/11/2017
|
-0.35 / -2.38%
|
14.70
|
14.90
|
14.00
|
14.35
|
14.31
|
10.52
|
353,900
|
|
|
8/10/2017
|
+0.15 / +1.03%
|
14.45
|
14.85
|
14.45
|
14.70
|
14.69
|
10.77
|
223,620
|
|
|
8/9/2017
|
-0.15 / -1.02%
|
14.35
|
14.75
|
14.35
|
14.55
|
14.46
|
10.66
|
329,930
|
|
|
8/8/2017
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.55
|
14.70
|
14.65
|
10.77
|
652,430
|
|
|
8/7/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.83
|
10.85
|
636,270
|
|
|
8/4/2017
|
-0.05 / -0.33%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.75
|
10.92
|
675,510
|
|
|
8/3/2017
|
-0.05 / -0.33%
|
14.90
|
15.30
|
14.80
|
14.95
|
15.04
|
10.96
|
668,770
|
|
|
8/2/2017
|
-0.15 / -0.99%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.96
|
10.99
|
655,270
|
|
|
8/1/2017
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.00
|
15.15
|
15.10
|
11.10
|
763,830
|
|
|
7/31/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.03
|
11.14
|
656,680
|
|
|
7/28/2017
|
+0.45 / +3.05%
|
14.75
|
15.20
|
14.70
|
15.20
|
14.91
|
11.14
|
841,770
|
|
|
7/27/2017
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.55
|
14.75
|
14.71
|
10.81
|
675,890
|
|
|
7/26/2017
|
-0.05 / -0.34%
|
15.00
|
15.20
|
14.60
|
14.75
|
14.76
|
10.81
|
680,970
|
|
|
7/25/2017
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
10.85
|
676,400
|
|
|
7/24/2017
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.44
|
10.63
|
765,340
|
|
|
7/21/2017
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.94
|
10.92
|
740,580
|
|
|
7/20/2017
|
-0.55 / -3.47%
|
15.75
|
15.80
|
15.30
|
15.30
|
15.59
|
11.21
|
792,840
|
|
|
7/19/2017
|
-0.25 / -1.55%
|
15.95
|
16.00
|
15.80
|
15.85
|
15.90
|
11.62
|
662,350
|
|
|
7/18/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.99
|
11.80
|
104,250
|
|
|
7/17/2017
|
-0.05 / -0.31%
|
16.25
|
16.40
|
16.00
|
16.00
|
16.18
|
11.73
|
66,150
|
|
|
7/14/2017
|
-0.25 / -1.53%
|
16.30
|
16.35
|
16.00
|
16.05
|
16.13
|
11.76
|
116,320
|
|
|
7/13/2017
|
+0.30 / +1.88%
|
16.30
|
16.45
|
16.15
|
16.30
|
16.27
|
11.95
|
191,830
|
|
|
7/12/2017
|
-0.10 / -0.62%
|
16.10
|
16.35
|
15.95
|
16.00
|
16.02
|
11.73
|
37,090
|
|
|
7/11/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.06
|
11.80
|
80,000
|
|
|
7/10/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.95
|
16.00
|
16.05
|
11.73
|
157,680
|
|
|
7/7/2017
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.15
|
11.80
|
123,060
|
|
|
7/6/2017
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.08
|
11.80
|
275,430
|
|
|
7/5/2017
|
-0.15 / -0.92%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.22
|
11.87
|
266,810
|
|
|
7/4/2017
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.25
|
16.35
|
16.32
|
11.98
|
71,380
|
|
|