|
Closing price on 1/18/2012
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
126,800 |
| Split-adjusted Price |
2.67 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
2.67
|
126,800
|
|
|
1/17/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
2.71
|
175,500
|
|
|
1/16/2012
|
+0.10 / +1.49%
|
6.20
|
6.90
|
6.20
|
6.80
|
6.79
|
2.84
|
274,600
|
|
|
1/13/2012
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.56
|
2.79
|
320,100
|
|
|
1/12/2012
|
+0.40 / +6.56%
|
6.10
|
6.50
|
5.90
|
6.50
|
6.27
|
2.71
|
352,900
|
|
|
1/11/2012
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.31
|
2.54
|
154,800
|
|
|
1/10/2012
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.39
|
2.67
|
81,400
|
|
|
1/9/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
2.59
|
103,800
|
|
|
1/6/2012
|
+0.30 / +5.00%
|
5.80
|
6.40
|
5.80
|
6.30
|
6.23
|
2.63
|
579,900
|
|
|
1/5/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.50
|
246,000
|
|
|
1/4/2012
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
2.50
|
334,300
|
|
|
1/3/2012
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
2.50
|
225,800
|
|
|
12/30/2011
|
+0.20 / +3.51%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.84
|
2.46
|
164,300
|
|
|
12/29/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.72
|
2.38
|
640,000
|
|
|
12/28/2011
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.68
|
2.38
|
231,300
|
|
|
12/27/2011
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.20
|
5.50
|
5.41
|
2.29
|
615,500
|
|
|
12/26/2011
|
-0.40 / -6.78%
|
5.50
|
5.90
|
5.50
|
5.50
|
5.54
|
2.29
|
175,500
|
|
|
12/23/2011
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.85
|
2.46
|
276,300
|
|
|
12/22/2011
|
-0.30 / -4.69%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.20
|
2.54
|
618,100
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.67
|
132,800
|
|
|
12/20/2011
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.45
|
2.67
|
182,600
|
|
|
12/19/2011
|
-0.30 / -4.35%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.72
|
2.75
|
159,200
|
|
|
12/16/2011
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.76
|
2.88
|
289,700
|
|
|
12/15/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.61
|
2.79
|
287,800
|
|
|
12/14/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.94
|
2.88
|
195,200
|
|
|
12/13/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.11
|
2.96
|
307,700
|
|
|
12/12/2011
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.19
|
3.00
|
380,900
|
|
|
12/9/2011
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.25
|
3.00
|
361,400
|
|
|
12/8/2011
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.49
|
3.13
|
512,500
|
|
|
12/7/2011
|
-0.30 / -3.85%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.62
|
3.13
|
549,800
|
|
|