|
|
Closing price on 12/17/2014
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
7,755,077 |
| Split-adjusted Price |
5.81 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.60 / -6.06%
|
9.80
|
10.00
|
9.10
|
9.30
|
9.53
|
5.81
|
7,755,077
|
|
|
12/16/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.98
|
6.18
|
7,212,829
|
|
|
12/15/2014
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.35
|
6.43
|
2,979,916
|
|
|
12/12/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.33
|
6.49
|
2,092,970
|
|
|
12/11/2014
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.31
|
6.43
|
1,901,400
|
|
|
12/10/2014
|
+0.40 / +4.00%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.19
|
6.49
|
3,194,401
|
|
|
12/9/2014
|
-0.70 / -6.54%
|
10.50
|
10.70
|
9.90
|
10.00
|
10.40
|
6.24
|
6,472,049
|
|
|
12/8/2014
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
6.68
|
6,193,348
|
|
|
12/5/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.58
|
6.62
|
4,063,252
|
|
|
12/4/2014
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.59
|
6.56
|
3,321,005
|
|
|
12/3/2014
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.61
|
6.68
|
4,594,004
|
|
|
12/2/2014
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.52
|
6.56
|
3,395,487
|
|
|
12/1/2014
|
-0.20 / -1.89%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.65
|
6.49
|
3,465,675
|
|
|
11/28/2014
|
+0.40 / +3.92%
|
10.30
|
10.90
|
10.30
|
10.60
|
10.57
|
6.62
|
11,542,690
|
|
|
11/27/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.04
|
6.37
|
3,287,649
|
|
|
11/26/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.12
|
6.24
|
5,593,250
|
|
|
11/25/2014
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.91
|
6.24
|
1,580,651
|
|
|
11/24/2014
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.84
|
6.12
|
2,684,649
|
|
|
11/21/2014
|
-0.50 / -4.85%
|
10.20
|
10.40
|
9.80
|
9.80
|
10.05
|
6.12
|
3,034,650
|
|
|
11/20/2014
|
+0.50 / +5.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.04
|
6.43
|
3,668,015
|
|
|
11/19/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
6.12
|
3,634,102
|
|
|
11/18/2014
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.97
|
6.12
|
3,864,066
|
|
|
11/17/2014
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.16
|
6.31
|
3,539,935
|
|
|
11/14/2014
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.16
|
6.37
|
5,942,697
|
|
|
11/13/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.51
|
6.56
|
2,774,182
|
|
|
11/12/2014
|
+0.40 / +3.92%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.43
|
6.62
|
8,313,558
|
|
|
11/11/2014
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.37
|
3,514,836
|
|
|
11/10/2014
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.24
|
6.31
|
2,936,063
|
|
|
11/7/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.06
|
6.37
|
2,204,634
|
|
|
11/6/2014
|
+0.30 / +3.06%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.04
|
6.31
|
9,661,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|