|
|
Closing price on 5/23/2014
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
5,977,755 |
| Split-adjusted Price |
5.18 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.17
|
5.18
|
5,977,755
|
|
|
5/22/2014
|
-0.40 / -4.65%
|
8.70
|
8.80
|
8.10
|
8.20
|
8.40
|
5.12
|
8,253,975
|
|
|
5/21/2014
|
+0.50 / +6.17%
|
8.20
|
8.60
|
7.90
|
8.60
|
8.29
|
5.37
|
10,322,680
|
|
|
5/20/2014
|
+0.40 / +5.19%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.85
|
5.06
|
9,216,002
|
|
|
5/19/2014
|
+0.10 / +1.32%
|
7.60
|
7.90
|
7.30
|
7.70
|
7.65
|
4.81
|
5,797,001
|
|
|
5/16/2014
|
+0.60 / +8.57%
|
6.90
|
7.60
|
6.80
|
7.60
|
7.29
|
4.74
|
4,679,100
|
|
|
5/15/2014
|
-0.30 / -4.11%
|
7.00
|
7.60
|
6.60
|
7.00
|
7.24
|
4.37
|
7,286,415
|
|
|
5/14/2014
|
+0.60 / +8.96%
|
6.60
|
7.30
|
6.50
|
7.30
|
7.03
|
4.56
|
4,211,335
|
|
|
5/13/2014
|
-0.40 / -5.63%
|
6.90
|
7.10
|
6.50
|
6.70
|
6.78
|
4.18
|
4,960,314
|
|
|
5/12/2014
|
-0.70 / -8.97%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.13
|
4.43
|
6,773,105
|
|
|
5/9/2014
|
+0.30 / +4.00%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.60
|
4.87
|
5,897,180
|
|
|
5/8/2014
|
-0.80 / -9.64%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.54
|
4.68
|
12,560,660
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
5.18
|
3,467,578
|
|
|
5/6/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.60
|
8.30
|
7.96
|
5.18
|
7,345,877
|
|
|
5/5/2014
|
-0.80 / -8.79%
|
9.10
|
9.10
|
8.30
|
8.30
|
8.62
|
5.18
|
4,619,940
|
|
|
4/29/2014
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.80
|
9.10
|
9.03
|
5.68
|
3,228,900
|
|
|
4/28/2014
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.10
|
9.30
|
9.33
|
5.81
|
2,371,106
|
|
|
4/25/2014
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.42
|
5.87
|
3,969,659
|
|
|
4/24/2014
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.29
|
5.74
|
3,683,230
|
|
|
4/23/2014
|
-0.10 / -1.06%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.46
|
5.81
|
5,215,500
|
|
|
4/22/2014
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
8.99
|
5.87
|
3,683,662
|
|
|
4/21/2014
|
-0.30 / -3.37%
|
8.80
|
9.10
|
8.40
|
8.60
|
8.74
|
5.37
|
5,617,730
|
|
|
4/18/2014
|
-0.90 / -9.18%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.17
|
5.56
|
4,847,638
|
|
|
4/17/2014
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.71
|
6.12
|
3,583,142
|
|
|
4/16/2014
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.59
|
5.87
|
6,836,775
|
|
|
4/15/2014
|
-0.70 / -6.67%
|
10.40
|
10.50
|
9.80
|
9.80
|
10.13
|
6.12
|
5,135,941
|
|
|
4/14/2014
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.63
|
6.56
|
3,411,923
|
|
|
4/11/2014
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.89
|
6.74
|
4,941,815
|
|
|
4/10/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.17
|
6.93
|
3,968,910
|
|
|
4/8/2014
|
+0.30 / +2.78%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.03
|
6.93
|
6,042,705
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|