|
|
Closing price on 11/5/2012
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.80 |
| Volume |
4,571,970 |
| Split-adjusted Price |
2.85 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2012
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.22
|
3.68
|
6,286,720
|
|
|
10/18/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.57
|
3.86
|
1,806,144
|
|
|
10/17/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.57
|
3.86
|
2,517,325
|
|
|
10/16/2012
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.39
|
3.86
|
3,456,285
|
|
|
10/15/2012
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.16
|
3.62
|
1,892,800
|
|
|
10/12/2012
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.39
|
3.74
|
2,011,710
|
|
|
10/11/2012
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.56
|
3.86
|
4,842,300
|
|
|
10/10/2012
|
+0.20 / +3.23%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.18
|
3.80
|
2,038,928
|
|
|
10/9/2012
|
+0.30 / +5.08%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.12
|
3.68
|
2,985,100
|
|
|
10/8/2012
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.80
|
3.50
|
2,326,900
|
|
|
10/5/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.51
|
3.32
|
1,127,458
|
|
|
10/4/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.48
|
3.20
|
829,972
|
|
|
10/3/2012
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.63
|
3.32
|
1,362,300
|
|
|
10/2/2012
|
-0.20 / -3.51%
|
5.70
|
5.90
|
5.40
|
5.50
|
5.57
|
3.26
|
1,429,332
|
|
|
10/1/2012
|
-0.50 / -8.06%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.81
|
3.38
|
1,799,856
|
|
|
9/28/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
3.68
|
1,058,976
|
|
|
9/27/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.26
|
3.68
|
848,002
|
|
|
9/26/2012
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
3.74
|
4,041,343
|
|
|
9/25/2012
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.24
|
3.68
|
1,345,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:39 AM
|
|
|
|
|