|
|
Closing price on 3/1/2012
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
1,265,900 |
| Split-adjusted Price |
2.88 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.74
|
2.88
|
1,265,900
|
|
|
2/29/2012
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.69
|
2.84
|
850,000
|
|
|
2/28/2012
|
-0.30 / -4.23%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.96
|
2.84
|
637,600
|
|
|
2/27/2012
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.04
|
2.96
|
863,800
|
|
|
2/24/2012
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.70
|
6.90
|
7.00
|
2.88
|
1,310,800
|
|
|
2/23/2012
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.74
|
2.84
|
613,200
|
|
|
2/22/2012
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.53
|
2.67
|
354,700
|
|
|
2/21/2012
|
-0.10 / -1.52%
|
6.80
|
7.00
|
6.40
|
6.50
|
6.64
|
2.71
|
493,400
|
|
|
2/20/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
2.75
|
713,100
|
|
|
2/17/2012
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.24
|
2.63
|
180,300
|
|
|
2/16/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.54
|
247,800
|
|
|
2/15/2012
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.16
|
2.59
|
236,700
|
|
|
2/14/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
2.67
|
255,100
|
|
|
2/13/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
2.59
|
168,400
|
|
|
2/10/2012
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.55
|
2.67
|
298,300
|
|
|
2/9/2012
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.84
|
2.79
|
197,100
|
|
|
2/8/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.88
|
2.88
|
144,000
|
|
|
2/7/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.72
|
2.79
|
147,500
|
|
|
2/6/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
2.79
|
191,500
|
|
|
2/3/2012
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.89
|
2.79
|
541,300
|
|
|
2/2/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.03
|
2.96
|
294,800
|
|
|
2/1/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
2.84
|
110,900
|
|
|
1/31/2012
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.87
|
2.84
|
114,000
|
|
|
1/30/2012
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.56
|
2.75
|
65,700
|
|
|
1/20/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
2.71
|
81,600
|
|
|
1/19/2012
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
2.75
|
144,100
|
|
|
1/18/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
2.67
|
126,800
|
|
|
1/17/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
2.71
|
175,500
|
|
|
1/16/2012
|
+0.10 / +1.49%
|
6.20
|
6.90
|
6.20
|
6.80
|
6.79
|
2.84
|
274,600
|
|
|
1/13/2012
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.56
|
2.79
|
320,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|