|
|
Closing price on 11/30/2012
|
|
| Open |
3.90 |
| High |
4.30 |
| Low |
3.90 |
| Volume |
1,709,900 |
| Split-adjusted Price |
2.49 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2012
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.25
|
2.49
|
3,547,330
|
|
|
11/22/2012
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.26
|
2.55
|
4,391,895
|
|
|
11/21/2012
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.28
|
2.49
|
3,266,500
|
|
|
11/20/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
2.67
|
2,949,440
|
|
|
11/19/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.35
|
2.61
|
5,785,800
|
|
|
11/16/2012
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.16
|
2.55
|
3,628,300
|
|
|
11/15/2012
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.23
|
2.43
|
3,911,599
|
|
|
11/14/2012
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.34
|
2.55
|
2,958,300
|
|
|
11/13/2012
|
+0.20 / +4.65%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.45
|
2.67
|
7,454,500
|
|
|
11/12/2012
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.25
|
2.55
|
3,483,300
|
|
|
11/9/2012
|
+0.10 / +2.50%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.07
|
2.43
|
4,072,400
|
|
|
11/8/2012
|
-0.30 / -6.98%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.06
|
2.37
|
5,200,150
|
|
|
11/7/2012
|
-0.20 / -4.44%
|
4.20
|
4.60
|
4.20
|
4.30
|
4.34
|
2.55
|
4,686,221
|
|
|
11/6/2012
|
-0.30 / -6.25%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.51
|
2.67
|
1,910,012
|
|
|
11/5/2012
|
-0.30 / -5.88%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
2.85
|
4,571,970
|
|
|
11/2/2012
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.02
|
574,410
|
|
|
11/1/2012
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.44
|
3.20
|
3,779,109
|
|
|
10/31/2012
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.36
|
3.20
|
2,365,356
|
|
|
10/30/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.52
|
3.26
|
1,282,756
|
|
|
10/29/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.46
|
3.26
|
1,583,300
|
|
|
10/26/2012
|
-0.10 / -1.79%
|
5.30
|
5.80
|
5.30
|
5.50
|
5.42
|
3.26
|
7,514,800
|
|
|
10/25/2012
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.65
|
3.32
|
2,731,991
|
|
|
10/24/2012
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
3.50
|
2,077,500
|
|
|
10/23/2012
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
3.62
|
1,647,359
|
|
|
10/22/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.80
|
6.00
|
5.96
|
3.56
|
3,246,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|