|
Closing price on 10/27/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
174,800 |
| Split-adjusted Price |
3.88 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
3.88
|
174,800
|
|
|
10/26/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.39
|
3.92
|
202,700
|
|
|
10/25/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.46
|
3.92
|
202,100
|
|
|
10/24/2011
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.57
|
3.96
|
181,700
|
|
|
10/21/2011
|
+0.40 / +4.30%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.55
|
4.05
|
198,500
|
|
|
10/20/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
3.88
|
175,800
|
|
|
10/19/2011
|
0.00 / 0.00%
|
8.90
|
9.80
|
8.90
|
9.40
|
9.49
|
3.92
|
159,600
|
|
|
10/18/2011
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.46
|
3.92
|
235,000
|
|
|
10/17/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.63
|
4.00
|
158,200
|
|
|
10/14/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.82
|
4.09
|
112,500
|
|
|
10/13/2011
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.72
|
4.09
|
603,800
|
|
|
10/12/2011
|
-0.40 / -4.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.70
|
4.00
|
456,200
|
|
|
10/11/2011
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.01
|
4.17
|
307,300
|
|
|
10/10/2011
|
-0.20 / -1.98%
|
9.50
|
10.10
|
9.50
|
9.90
|
9.98
|
4.13
|
251,300
|
|
|
10/7/2011
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.20
|
4.21
|
447,900
|
|
|
10/6/2011
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.33
|
4.38
|
327,700
|
|
|
10/5/2011
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.09
|
4.17
|
445,500
|
|
|
10/4/2011
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.04
|
4.21
|
344,900
|
|
|
10/3/2011
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.11
|
4.21
|
527,800
|
|
|
9/30/2011
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.45
|
4.30
|
533,200
|
|
|
9/29/2011
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.60
|
4.38
|
604,800
|
|
|
9/28/2011
|
+0.20 / +1.87%
|
10.80
|
11.30
|
10.80
|
10.90
|
10.99
|
4.55
|
697,100
|
|
|
9/27/2011
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.63
|
4.46
|
699,400
|
|
|
9/26/2011
|
-0.30 / -2.75%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.76
|
4.42
|
504,500
|
|
|
9/23/2011
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.96
|
4.55
|
858,500
|
|
|
9/22/2011
|
+0.10 / +0.89%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.22
|
4.71
|
539,200
|
|
|
9/21/2011
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.18
|
4.67
|
492,200
|
|
|
9/20/2011
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.26
|
4.63
|
837,400
|
|
|
9/19/2011
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.44
|
4.80
|
619,600
|
|
|
9/16/2011
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.35
|
4.71
|
856,800
|
|
|