|
|
Closing price on 4/19/2012
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
14.20 |
| Volume |
4,383,100 |
| Split-adjusted Price |
5.92 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.90 / -5.96%
|
15.20
|
15.60
|
14.20
|
14.20
|
14.58
|
5.92
|
4,383,100
|
|
|
4/18/2012
|
+0.60 / +4.14%
|
14.50
|
15.50
|
14.30
|
15.10
|
15.21
|
6.30
|
4,326,800
|
|
|
4/17/2012
|
+0.90 / +6.62%
|
14.10
|
14.50
|
13.80
|
14.50
|
14.43
|
6.05
|
3,350,500
|
|
|
4/16/2012
|
+0.80 / +6.25%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.40
|
5.67
|
2,605,700
|
|
|
4/13/2012
|
-0.40 / -3.03%
|
13.40
|
13.60
|
12.60
|
12.80
|
13.07
|
5.34
|
4,218,900
|
|
|
4/12/2012
|
+0.60 / +4.76%
|
13.20
|
13.40
|
12.80
|
13.20
|
13.27
|
5.51
|
4,613,600
|
|
|
4/11/2012
|
+0.80 / +6.78%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.52
|
5.26
|
3,056,300
|
|
|
4/10/2012
|
+0.10 / +0.85%
|
12.20
|
12.40
|
11.30
|
11.80
|
12.01
|
4.92
|
4,566,200
|
|
|
4/9/2012
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.56
|
4.88
|
3,952,000
|
|
|
4/6/2012
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.98
|
4.59
|
5,072,600
|
|
|
4/5/2012
|
+0.60 / +6.19%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.06
|
4.30
|
2,356,900
|
|
|
4/4/2012
|
-0.40 / -3.96%
|
10.30
|
10.40
|
9.60
|
9.70
|
9.89
|
4.05
|
1,253,400
|
|
|
4/3/2012
|
+0.60 / +6.32%
|
9.10
|
10.10
|
9.10
|
10.10
|
9.84
|
4.21
|
2,001,900
|
|
|
3/30/2012
|
-0.70 / -6.86%
|
9.70
|
10.20
|
9.50
|
9.50
|
9.71
|
3.96
|
1,869,300
|
|
|
3/29/2012
|
-0.70 / -6.42%
|
11.00
|
11.30
|
10.20
|
10.20
|
10.73
|
4.25
|
2,630,500
|
|
|
3/28/2012
|
+0.50 / +4.81%
|
9.90
|
11.00
|
9.70
|
10.90
|
10.19
|
4.55
|
2,691,600
|
|
|
3/27/2012
|
-0.50 / -4.59%
|
11.10
|
11.30
|
10.40
|
10.40
|
10.76
|
4.34
|
3,494,400
|
|
|
3/26/2012
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.40
|
10.90
|
11.21
|
4.55
|
5,978,600
|
|
|
3/23/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.79
|
4.50
|
2,143,200
|
|
|
3/22/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
4.21
|
3,928,300
|
|
|
3/21/2012
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.96
|
609,000
|
|
|
3/20/2012
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.50
|
9.20
|
8.88
|
3.84
|
3,640,600
|
|
|
3/19/2012
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.30
|
8.60
|
8.64
|
3.59
|
2,182,100
|
|
|
3/16/2012
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.78
|
3.59
|
5,131,000
|
|
|
3/15/2012
|
+0.80 / +10.39%
|
7.90
|
8.50
|
7.50
|
8.50
|
8.25
|
3.55
|
3,107,500
|
|
|
3/14/2012
|
-0.20 / -2.53%
|
8.00
|
8.40
|
7.70
|
7.70
|
7.97
|
3.21
|
2,479,400
|
|
|
3/13/2012
|
-0.50 / -5.95%
|
7.90
|
8.20
|
7.90
|
7.90
|
7.91
|
3.30
|
2,963,900
|
|
|
3/12/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.42
|
3.50
|
1,377,700
|
|
|
3/9/2012
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.50
|
8.80
|
8.96
|
3.67
|
3,990,500
|
|
|
3/8/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.30
|
8.80
|
8.79
|
3.67
|
4,278,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|