|
Closing price on 5/16/2011
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
232,600 |
| Split-adjusted Price |
5.51 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2011
|
-0.40 / -2.94%
|
13.70
|
13.70
|
12.90
|
13.20
|
13.17
|
5.51
|
232,600
|
|
|
5/13/2011
|
-0.10 / -0.73%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.59
|
5.67
|
321,500
|
|
|
5/12/2011
|
+0.60 / +4.58%
|
12.90
|
13.90
|
12.90
|
13.70
|
13.52
|
5.71
|
612,100
|
|
|
5/11/2011
|
-0.20 / -1.50%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.01
|
5.46
|
124,900
|
|
|
5/10/2011
|
+0.40 / +3.10%
|
12.80
|
13.50
|
12.80
|
13.30
|
13.13
|
5.55
|
405,300
|
|
|
5/9/2011
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.72
|
5.38
|
422,400
|
|
|
5/6/2011
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.62
|
5.30
|
507,900
|
|
|
5/5/2011
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.69
|
5.26
|
431,600
|
|
|
5/4/2011
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.95
|
5.38
|
199,700
|
|
|
4/29/2011
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.94
|
5.38
|
409,300
|
|
|
4/28/2011
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.07
|
5.42
|
189,700
|
|
|
4/27/2011
|
+0.10 / +0.76%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.24
|
5.51
|
295,400
|
|
|
4/26/2011
|
-0.60 / -4.38%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.31
|
5.46
|
429,300
|
|
|
4/25/2011
|
+0.30 / +2.24%
|
13.20
|
13.90
|
13.20
|
13.70
|
13.67
|
5.71
|
631,500
|
|
|
4/22/2011
|
-0.30 / -2.19%
|
14.00
|
14.00
|
13.00
|
13.40
|
13.09
|
5.59
|
380,800
|
|
|
4/21/2011
|
-0.40 / -2.84%
|
14.50
|
14.50
|
13.60
|
13.70
|
13.85
|
5.71
|
232,000
|
|
|
4/20/2011
|
-0.50 / -3.42%
|
14.10
|
14.90
|
14.10
|
14.10
|
14.36
|
5.88
|
154,700
|
|
|
4/19/2011
|
-0.60 / -3.95%
|
15.20
|
15.30
|
14.50
|
14.60
|
14.81
|
6.09
|
102,500
|
|
|
4/18/2011
|
-0.90 / -5.59%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.32
|
6.34
|
427,400
|
|
|
4/15/2011
|
-0.70 / -4.17%
|
16.60
|
16.90
|
16.00
|
16.10
|
16.29
|
6.72
|
296,000
|
|
|
4/14/2011
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.73
|
7.01
|
162,000
|
|
|
4/13/2011
|
+0.20 / +1.21%
|
16.90
|
17.20
|
16.50
|
16.70
|
16.75
|
6.97
|
116,400
|
|
|
4/8/2011
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.55
|
6.88
|
301,800
|
|
|
4/7/2011
|
-1.00 / -5.62%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.01
|
7.01
|
434,600
|
|
|
4/6/2011
|
+0.50 / +2.89%
|
17.30
|
17.90
|
17.30
|
17.80
|
17.55
|
7.42
|
65,300
|
|
|
4/5/2011
|
+0.30 / +1.76%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.17
|
7.22
|
136,000
|
|
|
4/4/2011
|
-0.60 / -3.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.22
|
7.09
|
148,200
|
|
|
4/1/2011
|
-0.40 / -2.22%
|
17.70
|
18.10
|
17.50
|
17.60
|
17.80
|
7.34
|
144,000
|
|
|
3/31/2011
|
+0.50 / +2.86%
|
18.00
|
18.10
|
17.50
|
18.00
|
17.71
|
7.51
|
201,300
|
|
|
3/30/2011
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.30
|
17.50
|
17.51
|
7.30
|
89,400
|
|
|