|
|
Closing price on 7/30/2014
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
2,452,352 |
| Split-adjusted Price |
5.18 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.37
|
5.18
|
2,452,352
|
|
|
7/29/2014
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.27
|
5.18
|
1,944,260
|
|
|
7/28/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.28
|
5.12
|
4,879,916
|
|
|
7/25/2014
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.62
|
5.31
|
4,571,269
|
|
|
7/24/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.77
|
5.49
|
2,225,250
|
|
|
7/23/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.78
|
5.43
|
6,964,246
|
|
|
7/22/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
5.62
|
2,836,791
|
|
|
7/21/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.22
|
5.68
|
3,760,773
|
|
|
7/18/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
5.81
|
3,710,900
|
|
|
7/17/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.21
|
5.81
|
4,919,785
|
|
|
7/16/2014
|
-0.10 / -1.08%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.40
|
5.74
|
5,630,186
|
|
|
7/15/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
5.81
|
3,870,824
|
|
|
7/14/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.03
|
5.68
|
2,406,400
|
|
|
7/11/2014
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.95
|
5.68
|
2,990,820
|
|
|
7/10/2014
|
-0.30 / -3.23%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.04
|
5.62
|
4,918,385
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.37
|
5.81
|
4,677,285
|
|
|
7/8/2014
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.14
|
5.81
|
2,813,590
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.22
|
5.74
|
5,191,499
|
|
|
7/4/2014
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.09
|
5.74
|
8,444,857
|
|
|
7/3/2014
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.97
|
5.56
|
7,249,866
|
|
|
7/2/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
5.43
|
2,694,123
|
|
|
7/1/2014
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.61
|
5.37
|
4,884,125
|
|
|
6/30/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
5.31
|
2,689,683
|
|
|
6/27/2014
|
0.00 / 0.00%
|
7.70
|
8.60
|
7.70
|
8.50
|
8.52
|
5.31
|
3,583,288
|
|
|
6/26/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.61
|
5.31
|
4,454,215
|
|
|
6/25/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.57
|
5.37
|
4,443,556
|
|
|
6/24/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.32
|
5.31
|
2,491,796
|
|
|
6/23/2014
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.26
|
5.18
|
4,359,295
|
|
|
6/20/2014
|
-0.10 / -1.18%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.49
|
5.24
|
2,385,421
|
|
|
6/19/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.46
|
5.31
|
6,919,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|