|
|
Closing price on 7/25/2011
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
367,700 |
| Split-adjusted Price |
4.30 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2011
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.34
|
4.30
|
367,700
|
|
|
7/22/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
4.34
|
355,300
|
|
|
7/21/2011
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.40
|
10.50
|
10.65
|
4.38
|
1,090,400
|
|
|
7/20/2011
|
+0.50 / +4.95%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.50
|
4.42
|
1,353,900
|
|
|
7/19/2011
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
4.21
|
837,800
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.32
|
4.34
|
671,700
|
|
|
7/15/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.34
|
380,100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
4.34
|
468,800
|
|
|
7/13/2011
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.43
|
4.34
|
852,200
|
|
|
7/12/2011
|
+0.20 / +1.94%
|
9.70
|
10.60
|
9.70
|
10.50
|
10.25
|
4.38
|
764,200
|
|
|
7/11/2011
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.39
|
4.30
|
795,200
|
|
|
7/8/2011
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
4.42
|
596,800
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
10.70
|
10.89
|
4.46
|
494,600
|
|
|
7/6/2011
|
-0.40 / -3.60%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.93
|
4.46
|
1,243,100
|
|
|
7/5/2011
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.05
|
4.63
|
1,355,900
|
|
|
7/4/2011
|
+0.30 / +2.91%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.41
|
4.42
|
1,054,700
|
|
|
7/1/2011
|
-0.50 / -4.63%
|
10.60
|
10.80
|
10.20
|
10.30
|
10.37
|
4.30
|
1,351,500
|
|
|
6/30/2011
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.70
|
10.80
|
10.94
|
4.50
|
1,318,500
|
|
|
6/29/2011
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.18
|
4.67
|
819,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|