|
|
Closing price on 3/15/2013
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
7,113,160 |
| Split-adjusted Price |
5.34 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.71
|
5.34
|
7,113,160
|
|
|
3/14/2013
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.47
|
5.04
|
7,048,705
|
|
|
3/13/2013
|
-0.40 / -4.60%
|
8.70
|
8.80
|
8.30
|
8.30
|
8.48
|
4.92
|
5,071,633
|
|
|
3/12/2013
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.20
|
8.70
|
8.57
|
5.16
|
7,714,420
|
|
|
3/11/2013
|
+0.70 / +8.97%
|
7.90
|
8.50
|
7.80
|
8.50
|
8.24
|
5.04
|
6,207,543
|
|
|
3/8/2013
|
+0.30 / +4.00%
|
7.40
|
7.90
|
7.40
|
7.80
|
7.71
|
4.63
|
3,109,480
|
|
|
3/7/2013
|
-0.50 / -6.25%
|
7.20
|
8.00
|
7.20
|
7.50
|
7.64
|
4.45
|
4,448,572
|
|
|
3/6/2013
|
+0.70 / +9.59%
|
6.60
|
8.00
|
6.60
|
8.00
|
7.59
|
4.74
|
5,358,772
|
|
|
3/5/2013
|
-0.80 / -9.88%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.57
|
4.33
|
7,627,072
|
|
|
3/4/2013
|
-0.70 / -7.95%
|
8.20
|
8.90
|
8.10
|
8.10
|
8.29
|
4.80
|
6,672,530
|
|
|
3/1/2013
|
-0.30 / -3.30%
|
8.20
|
9.20
|
8.20
|
8.80
|
9.02
|
5.22
|
5,180,700
|
|
|
2/28/2013
|
0.00 / 0.00%
|
8.50
|
9.50
|
8.50
|
9.10
|
9.27
|
5.40
|
5,271,700
|
|
|
2/27/2013
|
+0.10 / +1.11%
|
9.20
|
9.30
|
8.50
|
9.10
|
8.99
|
5.40
|
7,243,300
|
|
|
2/26/2013
|
-1.00 / -10.00%
|
10.00
|
10.10
|
9.00
|
9.00
|
9.50
|
5.34
|
10,634,330
|
|
|
2/25/2013
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.09
|
5.93
|
4,014,548
|
|
|
2/22/2013
|
+0.40 / +4.17%
|
9.60
|
10.50
|
9.00
|
10.00
|
9.93
|
5.93
|
12,462,300
|
|
|
2/21/2013
|
-1.00 / -9.43%
|
9.60
|
11.20
|
9.60
|
9.60
|
10.45
|
5.69
|
10,960,529
|
|
|
2/20/2013
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.18
|
6.29
|
7,899,765
|
|
|
2/19/2013
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.68
|
5.75
|
5,636,190
|
|
|
2/18/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.63
|
5.69
|
4,462,822
|
|
|
2/8/2013
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.63
|
5.69
|
5,068,000
|
|
|
2/7/2013
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.61
|
5.81
|
4,718,800
|
|
|
2/6/2013
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.22
|
5.52
|
3,293,606
|
|
|
2/5/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.05
|
5.34
|
4,590,600
|
|
|
2/4/2013
|
+0.30 / +3.45%
|
8.70
|
9.30
|
8.70
|
9.00
|
9.03
|
5.34
|
6,762,202
|
|
|
2/1/2013
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.48
|
5.16
|
5,136,367
|
|
|
1/31/2013
|
+0.10 / +1.20%
|
8.30
|
8.80
|
8.10
|
8.40
|
8.50
|
4.98
|
8,966,694
|
|
|
1/30/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.36
|
4.92
|
6,149,710
|
|
|
1/29/2013
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.35
|
4.92
|
9,116,500
|
|
|
1/28/2013
|
+0.20 / +2.44%
|
8.20
|
8.80
|
8.20
|
8.40
|
8.51
|
4.98
|
6,430,161
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|