|
|
Closing price on 5/18/2012
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
2,582,500 |
| Split-adjusted Price |
5.17 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.30 / -2.36%
|
12.90
|
13.00
|
12.20
|
12.40
|
12.43
|
5.17
|
2,582,500
|
|
|
5/17/2012
|
-0.50 / -3.79%
|
13.20
|
13.60
|
12.60
|
12.70
|
13.17
|
5.30
|
2,282,600
|
|
|
5/16/2012
|
+0.20 / +1.54%
|
12.70
|
13.30
|
12.30
|
13.20
|
12.82
|
5.51
|
2,696,500
|
|
|
5/15/2012
|
-0.90 / -6.47%
|
13.20
|
13.90
|
13.00
|
13.00
|
13.27
|
5.42
|
3,515,800
|
|
|
5/14/2012
|
-1.00 / -6.71%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.22
|
5.80
|
2,923,900
|
|
|
5/11/2012
|
-0.50 / -3.25%
|
15.50
|
15.60
|
14.70
|
14.90
|
15.04
|
6.21
|
3,585,600
|
|
|
5/10/2012
|
-0.40 / -2.53%
|
15.90
|
16.30
|
15.10
|
15.40
|
15.71
|
6.42
|
3,471,100
|
|
|
5/9/2012
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.60
|
15.80
|
15.98
|
6.59
|
8,173,100
|
|
|
5/8/2012
|
-1.00 / -5.95%
|
16.80
|
16.90
|
15.70
|
15.80
|
16.36
|
6.59
|
4,136,300
|
|
|
5/7/2012
|
-0.30 / -1.75%
|
17.30
|
17.40
|
16.40
|
16.80
|
16.80
|
7.01
|
3,290,300
|
|
|
5/4/2012
|
+0.90 / +5.56%
|
16.90
|
17.20
|
16.60
|
17.10
|
16.95
|
7.13
|
2,645,500
|
|
|
5/3/2012
|
+1.00 / +6.58%
|
15.00
|
16.20
|
14.80
|
16.20
|
15.53
|
6.76
|
5,191,800
|
|
|
5/2/2012
|
-1.00 / -6.17%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.55
|
6.34
|
4,334,900
|
|
|
4/27/2012
|
-0.20 / -1.22%
|
16.50
|
16.90
|
15.80
|
16.20
|
16.35
|
6.76
|
3,158,200
|
|
|
4/26/2012
|
-0.10 / -0.61%
|
17.10
|
17.40
|
15.80
|
16.40
|
16.54
|
6.84
|
3,953,800
|
|
|
4/25/2012
|
+1.00 / +6.45%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.49
|
6.88
|
2,359,000
|
|
|
4/24/2012
|
+1.00 / +6.90%
|
15.40
|
15.50
|
14.80
|
15.50
|
15.24
|
6.46
|
3,238,000
|
|
|
4/23/2012
|
+1.00 / +7.41%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.40
|
6.05
|
3,649,600
|
|
|
4/20/2012
|
-0.70 / -4.93%
|
14.70
|
14.70
|
13.40
|
13.50
|
13.84
|
5.63
|
3,213,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|