|
|
Closing price on 6/21/2012
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
2,190,500 |
| Split-adjusted Price |
5.80 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
-0.40 / -2.80%
|
14.20
|
14.40
|
13.80
|
13.90
|
14.06
|
5.80
|
2,190,500
|
|
|
6/20/2012
|
-0.40 / -2.72%
|
14.80
|
14.90
|
14.20
|
14.30
|
14.56
|
5.96
|
1,939,600
|
|
|
6/19/2012
|
-0.30 / -2.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.03
|
6.13
|
3,001,200
|
|
|
6/18/2012
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.24
|
6.26
|
5,134,622
|
|
|
6/15/2012
|
+0.30 / +2.04%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.00
|
6.26
|
8,766,244
|
|
|
6/14/2012
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.76
|
6.13
|
2,018,600
|
|
|
6/13/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.86
|
6.13
|
1,618,300
|
|
|
6/12/2012
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.60
|
14.80
|
14.93
|
6.17
|
3,175,500
|
|
|
6/11/2012
|
+0.20 / +1.37%
|
14.50
|
15.30
|
14.50
|
14.80
|
14.88
|
6.17
|
2,536,900
|
|
|
6/8/2012
|
-0.20 / -1.35%
|
15.10
|
15.30
|
14.40
|
14.60
|
14.90
|
6.09
|
4,359,000
|
|
|
6/7/2012
|
+0.20 / +1.37%
|
14.90
|
15.60
|
14.80
|
14.80
|
15.13
|
6.17
|
3,003,900
|
|
|
6/6/2012
|
+0.30 / +2.10%
|
14.50
|
14.90
|
14.20
|
14.60
|
14.64
|
6.09
|
2,677,200
|
|
|
6/5/2012
|
+0.50 / +3.62%
|
14.20
|
14.70
|
13.80
|
14.30
|
14.21
|
5.96
|
2,902,500
|
|
|
6/4/2012
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.60
|
13.80
|
13.83
|
5.76
|
2,448,800
|
|
|
6/1/2012
|
+0.10 / +0.70%
|
14.30
|
14.80
|
14.10
|
14.40
|
14.44
|
6.01
|
2,525,100
|
|
|
5/31/2012
|
-0.60 / -4.03%
|
15.00
|
15.00
|
14.20
|
14.30
|
14.56
|
5.96
|
2,330,500
|
|
|
5/30/2012
|
+0.30 / +2.05%
|
14.60
|
15.30
|
14.60
|
14.90
|
15.02
|
6.21
|
2,938,900
|
|
|
5/29/2012
|
-0.10 / -0.68%
|
14.30
|
15.00
|
14.10
|
14.60
|
14.48
|
6.09
|
3,171,139
|
|
|
5/28/2012
|
-0.20 / -1.34%
|
15.60
|
15.80
|
14.40
|
14.70
|
15.05
|
6.13
|
4,137,431
|
|
|
5/25/2012
|
+0.80 / +5.67%
|
14.40
|
14.90
|
14.20
|
14.90
|
14.82
|
6.21
|
2,326,100
|
|
|
5/24/2012
|
+0.90 / +6.82%
|
13.20
|
14.10
|
12.40
|
14.10
|
13.16
|
5.88
|
3,242,700
|
|
|
5/23/2012
|
-0.90 / -6.38%
|
14.00
|
14.40
|
13.20
|
13.20
|
13.61
|
5.51
|
2,776,800
|
|
|
5/22/2012
|
+0.90 / +6.82%
|
13.50
|
14.10
|
13.40
|
14.10
|
13.90
|
5.88
|
4,201,700
|
|
|
5/21/2012
|
+0.80 / +6.45%
|
12.60
|
13.20
|
12.50
|
13.20
|
12.98
|
5.51
|
1,424,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|