|
Closing price on 6/1/2011
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
218,000 |
| Split-adjusted Price |
4.30 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.27
|
4.30
|
218,000
|
|
|
5/31/2011
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.72
|
4.05
|
90,000
|
|
|
5/30/2011
|
-0.70 / -6.67%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.98
|
4.09
|
462,900
|
|
|
5/27/2011
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.48
|
4.38
|
341,700
|
|
|
5/26/2011
|
+0.60 / +6.00%
|
9.30
|
10.70
|
9.30
|
10.60
|
9.92
|
4.42
|
745,700
|
|
|
5/25/2011
|
-0.70 / -6.54%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.02
|
4.17
|
236,200
|
|
|
5/24/2011
|
-0.70 / -6.14%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.71
|
4.46
|
337,200
|
|
|
5/23/2011
|
-0.70 / -5.79%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.43
|
4.75
|
547,400
|
|
|
5/20/2011
|
-0.30 / -2.42%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.16
|
5.05
|
127,500
|
|
|
5/19/2011
|
-0.20 / -1.59%
|
12.90
|
13.00
|
12.30
|
12.40
|
12.53
|
5.17
|
211,400
|
|
|
5/18/2011
|
-0.10 / -0.79%
|
12.50
|
13.00
|
12.30
|
12.60
|
12.61
|
5.26
|
200,700
|
|
|
5/17/2011
|
-0.50 / -3.79%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.78
|
5.30
|
490,800
|
|
|
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
|
|
|