|
|
Closing price on 3/20/2014
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
7,486,858 |
| Split-adjusted Price |
6.43 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
-0.10 / -0.96%
|
10.40
|
10.70
|
10.00
|
10.30
|
10.32
|
6.43
|
7,486,858
|
|
|
3/19/2014
|
+0.40 / +4.00%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.16
|
6.49
|
6,663,653
|
|
|
3/18/2014
|
-0.30 / -2.91%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.25
|
6.24
|
6,482,471
|
|
|
3/17/2014
|
+0.80 / +8.42%
|
9.60
|
10.40
|
9.60
|
10.30
|
10.04
|
6.43
|
9,682,873
|
|
|
3/14/2014
|
+0.30 / +3.26%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.49
|
5.93
|
13,365,984
|
|
|
3/13/2014
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.14
|
5.74
|
3,481,949
|
|
|
3/12/2014
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.12
|
5.62
|
4,441,013
|
|
|
3/11/2014
|
-0.10 / -1.08%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.39
|
5.74
|
6,954,623
|
|
|
3/10/2014
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.14
|
5.81
|
5,208,101
|
|
|
3/7/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
5.62
|
3,928,714
|
|
|
3/6/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.87
|
5.56
|
3,701,372
|
|
|
3/5/2014
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.86
|
5.56
|
3,677,477
|
|
|
3/4/2014
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.62
|
5.43
|
4,066,624
|
|
|
3/3/2014
|
-0.70 / -7.45%
|
9.20
|
9.40
|
8.60
|
8.70
|
8.94
|
5.43
|
7,339,205
|
|
|
2/28/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.17
|
5.87
|
5,468,963
|
|
|
2/27/2014
|
-0.40 / -4.17%
|
9.70
|
9.80
|
9.20
|
9.20
|
9.54
|
5.74
|
8,214,482
|
|
|
2/26/2014
|
+0.50 / +5.49%
|
9.20
|
9.70
|
9.10
|
9.60
|
9.37
|
5.99
|
13,328,965
|
|
|
2/25/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.92
|
5.68
|
6,565,939
|
|
|
2/24/2014
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.75
|
5.56
|
5,053,716
|
|
|
2/21/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.48
|
5.31
|
4,018,603
|
|
|
2/20/2014
|
-0.50 / -5.56%
|
9.00
|
9.40
|
8.20
|
8.50
|
8.88
|
5.31
|
14,993,587
|
|
|
2/19/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.91
|
5.62
|
9,159,564
|
|
|
2/18/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.88
|
5.62
|
7,221,025
|
|
|
2/17/2014
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.68
|
5.56
|
9,653,573
|
|
|
2/14/2014
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.30
|
5.31
|
14,167,497
|
|
|
2/13/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.32
|
5.18
|
5,667,770
|
|
|
2/12/2014
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.13
|
5.18
|
7,223,038
|
|
|
2/11/2014
|
+0.10 / +1.27%
|
7.90
|
8.50
|
7.90
|
8.00
|
8.29
|
4.99
|
13,109,643
|
|
|
2/10/2014
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.80
|
4.93
|
3,019,393
|
|
|
2/7/2014
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.73
|
4.81
|
2,710,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|