|
Closing price on 3/10/2011
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.80 |
| Volume |
574,100 |
| Split-adjusted Price |
7.76 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2011
|
+1.30 / +7.51%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.43
|
7.76
|
574,100
|
|
|
3/9/2011
|
-0.40 / -2.26%
|
18.00
|
18.10
|
17.20
|
17.30
|
17.38
|
7.22
|
374,900
|
|
|
3/8/2011
|
-0.70 / -3.80%
|
18.50
|
18.60
|
17.70
|
17.70
|
18.38
|
7.38
|
208,800
|
|
|
3/7/2011
|
+0.20 / +1.10%
|
18.10
|
18.70
|
18.10
|
18.40
|
18.37
|
7.67
|
84,100
|
|
|
3/4/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.90
|
18.20
|
18.14
|
7.59
|
190,300
|
|
|
3/3/2011
|
-0.90 / -4.71%
|
17.90
|
19.10
|
17.90
|
18.20
|
18.12
|
7.59
|
304,200
|
|
|
3/2/2011
|
-1.30 / -6.37%
|
20.50
|
20.50
|
19.10
|
19.10
|
19.24
|
7.97
|
497,400
|
|
|
3/1/2011
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.48
|
8.51
|
142,400
|
|
|
2/28/2011
|
-0.60 / -2.84%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.94
|
8.55
|
345,100
|
|
|
2/25/2011
|
+0.20 / +0.96%
|
21.40
|
21.40
|
20.50
|
21.10
|
21.09
|
8.80
|
124,300
|
|
|
2/24/2011
|
-0.10 / -0.48%
|
21.30
|
21.50
|
19.90
|
20.90
|
20.43
|
8.72
|
289,700
|
|
|
2/23/2011
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.60
|
21.00
|
20.94
|
8.76
|
484,900
|
|
|
2/22/2011
|
-1.20 / -5.38%
|
21.50
|
21.50
|
20.80
|
21.10
|
20.87
|
8.80
|
793,700
|
|
|
2/21/2011
|
-1.70 / -7.08%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.32
|
9.30
|
327,400
|
|
|
2/18/2011
|
-0.70 / -2.83%
|
24.50
|
24.80
|
23.60
|
24.00
|
23.87
|
10.01
|
91,000
|
|
|
2/17/2011
|
-0.70 / -2.76%
|
25.00
|
26.00
|
24.50
|
24.70
|
24.95
|
10.30
|
252,600
|
|
|
2/16/2011
|
-1.50 / -5.58%
|
26.80
|
27.00
|
25.40
|
25.40
|
25.82
|
10.59
|
188,500
|
|
|
2/15/2011
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.30
|
26.90
|
26.84
|
11.22
|
200,100
|
|
|
2/14/2011
|
-0.50 / -1.82%
|
27.50
|
27.50
|
26.80
|
26.90
|
27.11
|
11.22
|
130,700
|
|
|
2/11/2011
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.18
|
11.43
|
236,400
|
|
|
2/10/2011
|
0.00 / 0.00%
|
27.20
|
28.00
|
27.20
|
27.30
|
27.50
|
11.39
|
127,100
|
|
|
2/9/2011
|
+0.30 / +1.11%
|
27.00
|
28.50
|
27.00
|
27.30
|
27.21
|
11.39
|
322,800
|
|
|
2/8/2011
|
-0.40 / -1.46%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.06
|
11.26
|
59,100
|
|
|
1/28/2011
|
-0.90 / -3.18%
|
27.70
|
28.00
|
27.20
|
27.40
|
27.61
|
11.43
|
125,300
|
|
|
1/27/2011
|
+1.00 / +3.66%
|
28.00
|
28.40
|
27.90
|
28.30
|
28.15
|
11.80
|
44,000
|
|
|
1/26/2011
|
+0.30 / +1.11%
|
28.20
|
28.20
|
27.00
|
27.30
|
27.39
|
11.39
|
36,400
|
|
|
1/25/2011
|
+0.30 / +1.12%
|
27.00
|
27.30
|
26.70
|
27.00
|
26.96
|
11.26
|
96,600
|
|
|
1/24/2011
|
-1.00 / -3.61%
|
27.80
|
27.80
|
26.60
|
26.70
|
26.96
|
11.14
|
108,400
|
|
|
1/21/2011
|
-0.20 / -0.72%
|
28.20
|
28.50
|
27.50
|
27.70
|
27.92
|
11.55
|
170,400
|
|
|
1/20/2011
|
-0.40 / -1.41%
|
28.20
|
28.60
|
27.90
|
27.90
|
28.21
|
11.64
|
176,000
|
|
|