|
Closing price on 11/17/2011
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
724,300 |
| Split-adjusted Price |
3.09 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.49
|
3.09
|
724,300
|
|
|
11/16/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.25
|
3.09
|
832,000
|
|
|
11/15/2011
|
-0.40 / -5.33%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.04
|
2.96
|
5,764,400
|
|
|
11/14/2011
|
-0.40 / -5.06%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.52
|
3.13
|
3,300,100
|
|
|
11/11/2011
|
-0.30 / -3.66%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.04
|
3.30
|
437,900
|
|
|
11/10/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.36
|
3.42
|
340,700
|
|
|
11/9/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.76
|
3.59
|
224,300
|
|
|
11/8/2011
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.72
|
3.59
|
264,700
|
|
|
11/7/2011
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.71
|
3.63
|
276,800
|
|
|
11/4/2011
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.02
|
3.71
|
197,800
|
|
|
11/3/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
3.80
|
327,700
|
|
|
11/2/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.13
|
3.80
|
416,500
|
|
|
11/1/2011
|
-0.60 / -6.00%
|
9.40
|
10.00
|
9.40
|
9.40
|
9.52
|
3.92
|
463,500
|
|
|
10/31/2011
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.80
|
10.00
|
10.14
|
4.17
|
634,000
|
|
|
10/28/2011
|
+0.70 / +7.53%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.91
|
4.17
|
897,500
|
|
|
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
|
|
|