|
|
Closing price on 12/19/2013
|
|
| Open |
7.10 |
| High |
7.70 |
| Low |
7.10 |
| Volume |
17,696,172 |
| Split-adjusted Price |
4.81 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
+0.70 / +10.00%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.47
|
4.81
|
17,696,172
|
|
|
12/18/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
4.37
|
1,529,370
|
|
|
12/17/2013
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.92
|
4.37
|
2,264,861
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
4.25
|
1,364,625
|
|
|
12/13/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.85
|
4.25
|
1,558,970
|
|
|
12/12/2013
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.71
|
4.31
|
3,178,810
|
|
|
12/11/2013
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
4.18
|
4,548,015
|
|
|
12/10/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
4.37
|
1,835,875
|
|
|
12/9/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.14
|
4.43
|
3,435,669
|
|
|
12/6/2013
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.23
|
4.50
|
4,100,859
|
|
|
12/5/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.13
|
4.43
|
3,253,310
|
|
|
12/4/2013
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
4.50
|
5,646,504
|
|
|
12/3/2013
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.99
|
4.37
|
3,906,055
|
|
|
12/2/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.25
|
2,065,171
|
|
|
11/29/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.93
|
4.31
|
3,540,439
|
|
|
11/28/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
4.43
|
2,289,129
|
|
|
11/27/2013
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.07
|
4.37
|
3,894,593
|
|
|
11/26/2013
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.04
|
4.43
|
3,138,648
|
|
|
11/25/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
4.31
|
2,939,568
|
|
|
11/22/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
4.31
|
4,156,208
|
|
|
11/21/2013
|
-0.30 / -4.11%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.25
|
4.37
|
9,203,971
|
|
|
11/20/2013
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.23
|
4.56
|
4,343,017
|
|
|
11/19/2013
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.60
|
7.10
|
7.03
|
4.43
|
4,031,809
|
|
|
11/18/2013
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.70
|
7.00
|
6.98
|
4.37
|
5,572,309
|
|
|
11/15/2013
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.71
|
4.18
|
3,554,978
|
|
|
11/14/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
4.12
|
2,962,176
|
|
|
11/13/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.66
|
4.12
|
3,400,350
|
|
|
11/12/2013
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.83
|
4.25
|
5,799,524
|
|
|
11/11/2013
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.79
|
4.37
|
5,329,580
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.57
|
4.12
|
4,321,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|