|
|
Closing price on 7/30/2013
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
994,974 |
| Split-adjusted Price |
4.12 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
4.12
|
994,974
|
|
|
7/29/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.59
|
4.06
|
1,357,904
|
|
|
7/26/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.18
|
852,651
|
|
|
7/25/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.76
|
4.12
|
1,209,800
|
|
|
7/24/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
4.25
|
2,322,000
|
|
|
7/23/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
4.37
|
1,759,300
|
|
|
7/22/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.14
|
4.43
|
1,986,700
|
|
|
7/19/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
4.43
|
1,488,400
|
|
|
7/18/2013
|
-0.30 / -4.05%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.14
|
4.43
|
2,349,660
|
|
|
7/17/2013
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
4.62
|
1,596,500
|
|
|
7/16/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
4.56
|
1,576,314
|
|
|
7/15/2013
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.31
|
4.56
|
3,187,200
|
|
|
7/12/2013
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.20
|
4.62
|
4,000,087
|
|
|
7/11/2013
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.96
|
4.43
|
1,585,100
|
|
|
7/10/2013
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.97
|
4.37
|
3,456,000
|
|
|
7/9/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.73
|
4.25
|
1,863,700
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.65
|
4.12
|
2,335,800
|
|
|
7/5/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.68
|
4.12
|
1,785,470
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
4.25
|
1,470,200
|
|
|
7/3/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.25
|
1,782,000
|
|
|
7/2/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
4.31
|
1,264,310
|
|
|
7/1/2013
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.25
|
998,600
|
|
|
6/28/2013
|
-0.10 / -1.43%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.96
|
4.31
|
2,534,600
|
|
|
6/27/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
4.37
|
2,078,300
|
|
|
6/26/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
4.25
|
2,082,700
|
|
|
6/25/2013
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.40
|
6.70
|
6.65
|
4.18
|
4,634,700
|
|
|
6/24/2013
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.90
|
6.90
|
7.06
|
4.31
|
2,217,400
|
|
|
6/21/2013
|
-0.10 / -1.39%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.07
|
4.43
|
2,884,200
|
|
|
6/20/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.17
|
4.50
|
2,135,800
|
|
|
6/19/2013
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
4.56
|
2,515,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|