|
|
Closing price on 12/23/2011
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
276,300 |
| Split-adjusted Price |
2.46 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2011
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.85
|
2.46
|
276,300
|
|
|
12/22/2011
|
-0.30 / -4.69%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.20
|
2.54
|
618,100
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
2.67
|
132,800
|
|
|
12/20/2011
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.45
|
2.67
|
182,600
|
|
|
12/19/2011
|
-0.30 / -4.35%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.72
|
2.75
|
159,200
|
|
|
12/16/2011
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.76
|
2.88
|
289,700
|
|
|
12/15/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.61
|
2.79
|
287,800
|
|
|
12/14/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.94
|
2.88
|
195,200
|
|
|
12/13/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.11
|
2.96
|
307,700
|
|
|
12/12/2011
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.19
|
3.00
|
380,900
|
|
|
12/9/2011
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.25
|
3.00
|
361,400
|
|
|
12/8/2011
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.49
|
3.13
|
512,500
|
|
|
12/7/2011
|
-0.30 / -3.85%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.62
|
3.13
|
549,800
|
|
|
12/6/2011
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
8.01
|
3.25
|
340,700
|
|
|
12/5/2011
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.70
|
8.20
|
8.10
|
3.42
|
534,000
|
|
|
12/2/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.75
|
3.30
|
509,800
|
|
|
12/1/2011
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.85
|
3.30
|
363,900
|
|
|
11/30/2011
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
3.25
|
1,809,200
|
|
|
11/29/2011
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.80
|
3.30
|
487,800
|
|
|
11/28/2011
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.78
|
3.25
|
1,522,100
|
|
|
11/25/2011
|
+0.10 / +1.35%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.31
|
3.13
|
483,000
|
|
|
11/24/2011
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
3.09
|
772,800
|
|
|
11/23/2011
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.17
|
3.04
|
804,900
|
|
|
11/22/2011
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.93
|
2.88
|
401,500
|
|
|
11/21/2011
|
-0.40 / -5.48%
|
7.00
|
7.30
|
6.90
|
6.90
|
7.02
|
2.88
|
367,100
|
|
|
11/18/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.21
|
3.04
|
225,100
|
|
|
11/17/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.49
|
3.09
|
724,300
|
|
|
11/16/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.25
|
3.09
|
832,000
|
|
|
11/15/2011
|
-0.40 / -5.33%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.04
|
2.96
|
5,764,400
|
|
|
11/14/2011
|
-0.40 / -5.06%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.52
|
3.13
|
3,300,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|