|
|
Closing price on 12/7/2011
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
549,800 |
| Split-adjusted Price |
3.13 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2011
|
-0.30 / -3.66%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.04
|
3.30
|
437,900
|
|
|
11/10/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.36
|
3.42
|
340,700
|
|
|
11/9/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.76
|
3.59
|
224,300
|
|
|
11/8/2011
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.72
|
3.59
|
264,700
|
|
|
11/7/2011
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.71
|
3.63
|
276,800
|
|
|
11/4/2011
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.02
|
3.71
|
197,800
|
|
|
11/3/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
3.80
|
327,700
|
|
|
11/2/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.13
|
3.80
|
416,500
|
|
|
11/1/2011
|
-0.60 / -6.00%
|
9.40
|
10.00
|
9.40
|
9.40
|
9.52
|
3.92
|
463,500
|
|
|
10/31/2011
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.80
|
10.00
|
10.14
|
4.17
|
634,000
|
|
|
10/28/2011
|
+0.70 / +7.53%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.91
|
4.17
|
897,500
|
|
|
10/27/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
3.88
|
174,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|