|
|
Closing price on 7/31/2012
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
2,106,100 |
| Split-adjusted Price |
5.36 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.18
|
5.36
|
2,106,100
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.29
|
5.63
|
1,768,100
|
|
|
7/27/2012
|
-0.30 / -2.80%
|
10.80
|
10.90
|
10.20
|
10.40
|
10.54
|
5.63
|
2,211,400
|
|
|
7/26/2012
|
+0.50 / +4.90%
|
10.40
|
10.80
|
10.20
|
10.70
|
10.46
|
5.80
|
2,347,200
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.17
|
5.53
|
1,980,100
|
|
|
7/24/2012
|
-0.80 / -7.27%
|
10.80
|
10.90
|
10.20
|
10.20
|
10.50
|
5.53
|
3,223,200
|
|
|
7/23/2012
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
5.96
|
2,938,700
|
|
|
7/20/2012
|
+0.20 / +1.83%
|
11.40
|
11.60
|
11.00
|
11.10
|
11.35
|
6.01
|
4,981,700
|
|
|
7/19/2012
|
+0.80 / +7.92%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.57
|
5.91
|
3,187,500
|
|
|
7/18/2012
|
-0.10 / -0.98%
|
10.40
|
10.60
|
9.90
|
10.10
|
10.19
|
5.47
|
2,359,100
|
|
|
7/17/2012
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.00
|
5.53
|
2,297,400
|
|
|
7/16/2012
|
-0.50 / -4.95%
|
10.00
|
10.20
|
9.50
|
9.60
|
9.84
|
5.20
|
2,471,000
|
|
|
7/13/2012
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.40
|
10.10
|
9.92
|
5.47
|
3,095,300
|
|
|
7/12/2012
|
+0.40 / +4.35%
|
9.10
|
9.70
|
9.00
|
9.60
|
9.29
|
5.20
|
2,298,900
|
|
|
7/11/2012
|
+0.50 / +5.75%
|
8.80
|
9.20
|
8.60
|
9.20
|
8.99
|
4.98
|
1,422,600
|
|
|
7/10/2012
|
-0.30 / -3.33%
|
8.80
|
9.10
|
8.60
|
8.70
|
8.86
|
4.71
|
1,428,800
|
|
|
7/9/2012
|
-0.50 / -5.26%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.19
|
4.88
|
1,374,800
|
|
|
7/6/2012
|
+0.50 / +5.56%
|
9.40
|
9.60
|
9.10
|
9.50
|
9.46
|
5.15
|
3,212,100
|
|
|
7/5/2012
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.74
|
4.88
|
1,700,800
|
|
|
7/4/2012
|
-0.60 / -6.59%
|
9.10
|
9.20
|
8.40
|
8.50
|
8.72
|
4.61
|
1,359,300
|
|
|
7/3/2012
|
-0.40 / -4.21%
|
9.20
|
9.50
|
8.90
|
9.10
|
9.01
|
4.93
|
2,857,000
|
|
|
7/2/2012
|
-0.70 / -6.86%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.77
|
5.15
|
1,844,600
|
|
|
6/29/2012
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.30
|
5.53
|
1,320,024
|
|
|
6/28/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.00
|
10.50
|
10.23
|
5.69
|
1,100,700
|
|
|
6/27/2012
|
+0.10 / +0.97%
|
10.90
|
11.00
|
10.20
|
10.40
|
10.65
|
5.63
|
2,710,200
|
|
|
6/26/2012
|
-2.30 / -18.25%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.23
|
5.58
|
2,181,300
|
|
|
6/25/2012
|
-0.80 / -5.97%
|
13.40
|
13.40
|
12.50
|
12.60
|
12.78
|
5.26
|
4,448,400
|
|
|
6/22/2012
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.54
|
5.59
|
2,650,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|