|
|
Closing price on 1/21/2011
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
27.50 |
| Volume |
170,400 |
| Split-adjusted Price |
11.55 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
-0.20 / -0.72%
|
28.20
|
28.50
|
27.50
|
27.70
|
27.92
|
11.55
|
170,400
|
|
|
1/20/2011
|
-0.40 / -1.41%
|
28.20
|
28.60
|
27.90
|
27.90
|
28.21
|
11.64
|
176,000
|
|
|
1/19/2011
|
-0.60 / -2.08%
|
29.00
|
29.50
|
28.10
|
28.30
|
28.43
|
11.80
|
218,000
|
|
|
1/18/2011
|
-0.60 / -2.03%
|
28.80
|
29.30
|
28.50
|
28.90
|
28.80
|
12.05
|
159,300
|
|
|
1/17/2011
|
+0.30 / +1.03%
|
29.20
|
30.30
|
29.10
|
29.50
|
29.72
|
12.30
|
167,200
|
|
|
1/14/2011
|
+0.20 / +0.69%
|
29.40
|
29.40
|
28.60
|
29.20
|
29.07
|
12.18
|
126,800
|
|
|
1/13/2011
|
+0.40 / +1.40%
|
29.30
|
29.50
|
29.00
|
29.00
|
29.20
|
12.10
|
300,500
|
|
|
1/12/2011
|
+0.40 / +1.42%
|
29.00
|
30.00
|
28.10
|
28.60
|
29.39
|
11.93
|
589,200
|
|
|
1/11/2011
|
-0.30 / -1.05%
|
29.00
|
29.00
|
27.70
|
28.20
|
28.25
|
11.76
|
156,200
|
|
|
1/10/2011
|
-2.00 / -6.56%
|
29.10
|
29.50
|
28.40
|
28.50
|
29.08
|
11.89
|
174,500
|
|
|
1/7/2011
|
-0.40 / -1.29%
|
30.90
|
31.00
|
30.10
|
30.50
|
30.54
|
12.72
|
180,000
|
|
|
1/6/2011
|
+0.20 / +0.65%
|
30.30
|
31.00
|
30.30
|
30.90
|
30.71
|
12.89
|
75,700
|
|
|
1/5/2011
|
-0.70 / -2.23%
|
31.00
|
31.10
|
30.60
|
30.70
|
30.85
|
12.80
|
198,300
|
|
|
1/4/2011
|
-0.10 / -0.32%
|
31.90
|
33.30
|
31.40
|
31.40
|
32.01
|
13.10
|
243,000
|
|
|
12/31/2010
|
+0.60 / +1.94%
|
30.80
|
32.50
|
30.20
|
31.50
|
31.86
|
13.14
|
650,500
|
|
|
12/30/2010
|
-0.10 / -0.32%
|
30.50
|
31.50
|
30.40
|
30.90
|
30.85
|
12.89
|
286,400
|
|
|
12/29/2010
|
-1.00 / -3.13%
|
33.50
|
33.50
|
30.90
|
31.00
|
31.51
|
12.93
|
280,500
|
|
|
12/28/2010
|
+0.50 / +1.59%
|
32.00
|
33.00
|
31.10
|
32.00
|
32.08
|
13.35
|
683,700
|
|
|
12/27/2010
|
+0.20 / +0.64%
|
31.80
|
31.80
|
30.60
|
31.50
|
30.96
|
13.14
|
486,600
|
|
|
12/24/2010
|
-0.30 / -0.95%
|
31.40
|
32.00
|
30.00
|
31.30
|
30.82
|
13.05
|
266,200
|
|
|
12/23/2010
|
+0.10 / +0.32%
|
31.50
|
31.60
|
29.80
|
31.60
|
30.34
|
13.18
|
418,500
|
|
|
12/22/2010
|
+0.40 / +1.29%
|
32.50
|
32.50
|
31.00
|
31.50
|
31.67
|
13.14
|
510,300
|
|
|
12/21/2010
|
-0.80 / -2.51%
|
32.20
|
32.20
|
30.70
|
31.10
|
31.07
|
12.97
|
1,064,100
|
|
|
12/20/2010
|
-2.00 / -5.90%
|
34.00
|
34.00
|
31.80
|
31.90
|
32.48
|
13.31
|
418,700
|
|
|
12/17/2010
|
+1.80 / +5.61%
|
33.00
|
34.00
|
32.50
|
33.90
|
33.22
|
14.14
|
533,400
|
|
|
12/16/2010
|
-1.70 / -5.03%
|
32.10
|
33.40
|
32.00
|
32.10
|
32.51
|
13.39
|
572,400
|
|
|
12/15/2010
|
-0.20 / -0.59%
|
34.00
|
35.20
|
33.70
|
33.80
|
34.14
|
14.10
|
1,764,500
|
|
|
12/14/2010
|
0.00 / 0.00%
|
36.30
|
36.30
|
32.90
|
34.00
|
34.44
|
14.18
|
1,370,500
|
|
|
12/13/2010
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.18
|
833,300
|
|
|
12/10/2010
|
+1.20 / +3.92%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
13.26
|
785,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|