|
|
Closing price on 12/16/2010
|
|
| Open |
32.10 |
| High |
33.40 |
| Low |
32.00 |
| Volume |
572,400 |
| Split-adjusted Price |
13.39 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-1.70 / -5.03%
|
32.10
|
33.40
|
32.00
|
32.10
|
32.51
|
13.39
|
572,400
|
|
|
12/15/2010
|
-0.20 / -0.59%
|
34.00
|
35.20
|
33.70
|
33.80
|
34.14
|
14.10
|
1,764,500
|
|
|
12/14/2010
|
0.00 / 0.00%
|
36.30
|
36.30
|
32.90
|
34.00
|
34.44
|
14.18
|
1,370,500
|
|
|
12/13/2010
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.18
|
833,300
|
|
|
12/10/2010
|
+1.20 / +3.92%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
13.26
|
785,300
|
|
|
12/9/2010
|
+2.20 / +7.75%
|
28.60
|
30.60
|
28.20
|
30.60
|
29.79
|
12.76
|
858,500
|
|
|
12/8/2010
|
-1.30 / -4.38%
|
30.00
|
30.60
|
28.20
|
28.40
|
28.60
|
11.85
|
1,673,500
|
|
|
12/7/2010
|
-0.20 / -0.67%
|
29.00
|
32.00
|
29.00
|
29.70
|
30.30
|
12.39
|
1,896,500
|
|
|
12/6/2010
|
+1.10 / +3.82%
|
30.50
|
30.80
|
29.00
|
29.90
|
30.13
|
12.47
|
3,513,000
|
|
|
12/3/2010
|
+1.20 / +4.35%
|
28.80
|
28.80
|
28.00
|
28.80
|
28.80
|
12.01
|
503,100
|
|
|
12/2/2010
|
+2.30 / +9.09%
|
25.80
|
27.60
|
25.40
|
27.60
|
26.96
|
11.51
|
781,300
|
|
|
12/1/2010
|
-0.30 / -1.17%
|
26.00
|
26.40
|
25.00
|
25.30
|
25.77
|
10.55
|
418,200
|
|
|
11/30/2010
|
+0.30 / +1.19%
|
26.00
|
26.10
|
25.00
|
25.60
|
26.02
|
10.68
|
637,300
|
|
|
11/29/2010
|
+1.40 / +5.86%
|
23.50
|
25.30
|
23.30
|
25.30
|
24.43
|
10.55
|
507,000
|
|
|
11/26/2010
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.68
|
9.97
|
363,800
|
|
|
11/25/2010
|
+0.90 / +3.95%
|
23.00
|
23.90
|
23.00
|
23.70
|
23.62
|
9.88
|
324,000
|
|
|
11/24/2010
|
-0.20 / -0.87%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.79
|
9.51
|
262,200
|
|
|
11/23/2010
|
+0.10 / +0.44%
|
23.00
|
23.10
|
22.30
|
23.00
|
22.88
|
9.59
|
308,400
|
|
|
11/22/2010
|
-0.80 / -3.38%
|
23.00
|
23.00
|
22.20
|
22.90
|
22.76
|
9.55
|
312,400
|
|
|
11/19/2010
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.30
|
23.70
|
23.62
|
9.88
|
646,700
|
|
|
11/18/2010
|
-0.20 / -0.83%
|
24.20
|
24.70
|
23.60
|
23.80
|
24.11
|
9.93
|
465,300
|
|
|
11/17/2010
|
+0.30 / +1.27%
|
23.80
|
24.20
|
23.60
|
24.00
|
23.95
|
10.01
|
637,500
|
|
|
11/16/2010
|
+1.60 / +7.24%
|
21.60
|
23.70
|
21.60
|
23.70
|
22.65
|
9.88
|
2,864,200
|
|
|
11/15/2010
|
-0.10 / -0.45%
|
22.30
|
23.40
|
21.60
|
22.10
|
22.17
|
9.22
|
425,700
|
|
|
11/12/2010
|
-1.50 / -6.33%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.27
|
9.26
|
1,690,900
|
|
|
11/11/2010
|
-1.70 / -6.69%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.77
|
9.88
|
1,760,300
|
|
|
11/10/2010
|
-0.70 / -2.68%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.43
|
10.59
|
765,300
|
|
|
11/9/2010
|
+26.10 / +0.00%
|
31.50
|
31.50
|
25.30
|
26.10
|
27.34
|
10.89
|
966,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|