|
|
Closing price on 6/28/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.30 |
| Volume |
7,027,800 |
| Split-adjusted Price |
4.75 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
-0.60 / -5.00%
|
12.10
|
12.10
|
11.30
|
11.40
|
11.46
|
4.75
|
7,027,800
|
|
|
6/27/2011
|
+0.20 / +1.69%
|
12.60
|
12.60
|
11.80
|
12.00
|
12.06
|
5.01
|
2,121,600
|
|
|
6/24/2011
|
+0.70 / +6.31%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.77
|
4.92
|
537,600
|
|
|
6/23/2011
|
-0.40 / -3.48%
|
11.40
|
11.50
|
10.90
|
11.10
|
11.10
|
4.63
|
1,599,100
|
|
|
6/22/2011
|
-0.20 / -1.71%
|
11.70
|
12.10
|
11.40
|
11.50
|
11.73
|
4.80
|
1,993,400
|
|
|
6/21/2011
|
+0.70 / +6.36%
|
11.30
|
11.70
|
10.90
|
11.70
|
11.52
|
4.88
|
2,380,900
|
|
|
6/20/2011
|
-0.30 / -2.65%
|
11.00
|
11.70
|
10.70
|
11.00
|
10.98
|
4.59
|
1,487,000
|
|
|
6/17/2011
|
-0.70 / -5.83%
|
12.50
|
12.50
|
11.30
|
11.30
|
11.44
|
4.71
|
2,909,900
|
|
|
6/16/2011
|
-0.80 / -6.25%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.12
|
5.01
|
6,482,800
|
|
|
6/15/2011
|
-0.40 / -3.03%
|
13.20
|
13.40
|
12.80
|
12.80
|
12.82
|
5.34
|
1,688,200
|
|
|
6/14/2011
|
+0.10 / +0.76%
|
14.00
|
14.00
|
13.00
|
13.20
|
13.73
|
5.51
|
3,676,100
|
|
|
6/13/2011
|
+0.80 / +6.50%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
5.46
|
3,388,400
|
|
|
6/10/2011
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
5.13
|
7,701,900
|
|
|
6/9/2011
|
+0.60 / +5.36%
|
11.60
|
12.10
|
11.00
|
11.80
|
11.52
|
4.92
|
1,761,300
|
|
|
6/8/2011
|
-0.30 / -2.61%
|
12.10
|
12.30
|
11.20
|
11.20
|
11.49
|
4.67
|
1,021,700
|
|
|
6/7/2011
|
+0.80 / +7.48%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.48
|
4.80
|
1,429,000
|
|
|
6/6/2011
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.60
|
10.70
|
10.85
|
4.46
|
310,200
|
|
|
6/3/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.80
|
11.00
|
11.32
|
4.59
|
996,100
|
|
|
6/2/2011
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.99
|
4.59
|
587,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|