|
|
Closing price on 1/8/2013
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
7,805,020 |
| Split-adjusted Price |
4.33 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2013
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.70
|
7.30
|
7.15
|
4.33
|
7,805,020
|
|
|
1/7/2013
|
-0.30 / -4.17%
|
7.30
|
7.40
|
6.80
|
6.90
|
7.09
|
4.09
|
4,970,420
|
|
|
1/4/2013
|
+0.20 / +2.86%
|
7.00
|
7.40
|
6.80
|
7.20
|
7.07
|
4.27
|
7,465,410
|
|
|
1/3/2013
|
-0.50 / -6.67%
|
7.50
|
7.60
|
7.00
|
7.00
|
7.17
|
4.15
|
8,771,943
|
|
|
1/2/2013
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.36
|
4.45
|
5,954,045
|
|
|
12/28/2012
|
+0.40 / +5.97%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.89
|
4.21
|
5,346,800
|
|
|
12/27/2012
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.67
|
3.97
|
9,305,579
|
|
|
12/26/2012
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.18
|
3.74
|
11,416,421
|
|
|
12/25/2012
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.91
|
3.56
|
6,790,850
|
|
|
12/24/2012
|
+0.10 / +1.67%
|
6.10
|
6.30
|
5.80
|
6.10
|
6.03
|
3.62
|
5,332,000
|
|
|
12/21/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.01
|
3.56
|
6,020,870
|
|
|
12/20/2012
|
-0.20 / -3.23%
|
6.40
|
6.50
|
5.90
|
6.00
|
6.21
|
3.56
|
8,110,690
|
|
|
12/19/2012
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.13
|
3.68
|
4,911,150
|
|
|
12/18/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.77
|
3.50
|
6,315,300
|
|
|
12/17/2012
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.62
|
3.38
|
8,726,500
|
|
|
12/14/2012
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.40
|
5.39
|
3.20
|
5,450,100
|
|
|
12/13/2012
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.39
|
3.20
|
8,412,610
|
|
|
12/12/2012
|
+0.20 / +3.77%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.32
|
3.26
|
7,361,970
|
|
|
12/11/2012
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.20
|
3.14
|
8,398,509
|
|
|
12/10/2012
|
+0.30 / +6.38%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.87
|
2.97
|
4,634,470
|
|
|
12/7/2012
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.70
|
4.73
|
2.79
|
6,846,471
|
|
|
12/6/2012
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.59
|
2.79
|
2,924,200
|
|
|
12/5/2012
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.61
|
2.73
|
5,751,100
|
|
|
12/4/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.34
|
2.61
|
6,180,100
|
|
|
12/3/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
2.55
|
1,462,673
|
|
|
11/30/2012
|
+0.10 / +2.44%
|
3.90
|
4.30
|
3.90
|
4.20
|
4.20
|
2.49
|
1,709,900
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.14
|
2.43
|
545,600
|
|
|
11/28/2012
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.14
|
2.43
|
2,088,700
|
|
|
11/27/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.49
|
1,554,400
|
|
|
11/26/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.14
|
2.49
|
1,550,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|