|
|
Closing price on 5/2/2013
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
1,818,736 |
| Split-adjusted Price |
3.91 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.91
|
1,818,736
|
|
|
4/26/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.62
|
3.91
|
2,538,900
|
|
|
4/25/2013
|
+0.30 / +4.69%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.61
|
3.97
|
2,736,600
|
|
|
4/24/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.37
|
3.80
|
2,492,600
|
|
|
4/23/2013
|
+0.20 / +3.23%
|
5.80
|
6.50
|
5.60
|
6.40
|
6.34
|
3.80
|
3,196,300
|
|
|
4/22/2013
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.25
|
3.68
|
3,883,180
|
|
|
4/18/2013
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.66
|
3.91
|
4,169,030
|
|
|
4/17/2013
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.89
|
4.09
|
2,308,000
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.40
|
6.90
|
6.72
|
4.09
|
4,393,100
|
|
|
4/15/2013
|
-0.50 / -6.76%
|
7.30
|
7.40
|
6.70
|
6.90
|
7.04
|
4.09
|
7,454,700
|
|
|
4/12/2013
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.41
|
4.39
|
3,268,800
|
|
|
4/11/2013
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.54
|
4.51
|
3,037,200
|
|
|
4/10/2013
|
-0.40 / -5.06%
|
7.90
|
8.00
|
7.40
|
7.50
|
7.73
|
4.45
|
5,217,181
|
|
|
4/9/2013
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.88
|
4.69
|
3,955,770
|
|
|
4/8/2013
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.79
|
4.57
|
5,766,058
|
|
|
4/5/2013
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
4.69
|
3,227,251
|
|
|
4/4/2013
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.98
|
4.69
|
5,660,830
|
|
|
4/3/2013
|
+0.20 / +2.50%
|
7.90
|
8.30
|
7.80
|
8.20
|
8.12
|
4.86
|
7,743,914
|
|
|
4/2/2013
|
-0.20 / -2.44%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.18
|
4.74
|
6,745,762
|
|
|
4/1/2013
|
+0.50 / +6.49%
|
7.60
|
8.30
|
7.40
|
8.20
|
7.82
|
4.86
|
6,188,100
|
|
|
3/29/2013
|
+0.10 / +1.32%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.36
|
4.57
|
4,798,900
|
|
|
3/28/2013
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.68
|
4.51
|
4,125,700
|
|
|
3/27/2013
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.91
|
4.63
|
5,852,400
|
|
|
3/26/2013
|
-0.20 / -2.38%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.35
|
4.86
|
4,485,773
|
|
|
3/25/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.39
|
4.98
|
4,467,475
|
|
|
3/22/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.00
|
8.40
|
8.38
|
4.98
|
6,117,700
|
|
|
3/21/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.68
|
5.10
|
5,702,900
|
|
|
3/20/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.68
|
5.10
|
3,976,284
|
|
|
3/19/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.50
|
5.10
|
4,705,100
|
|
|
3/18/2013
|
-0.40 / -4.44%
|
8.60
|
9.00
|
8.50
|
8.60
|
8.76
|
5.10
|
6,524,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|