|
|
Closing price on 7/7/2014
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
5,191,499 |
| Split-adjusted Price |
5.74 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2014
|
-0.10 / -1.14%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.92
|
5.43
|
5,490,157
|
|
|
6/17/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.67
|
5.49
|
4,514,601
|
|
|
6/16/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
5.37
|
2,859,533
|
|
|
6/13/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.65
|
5.37
|
3,319,423
|
|
|
6/12/2014
|
+0.20 / +2.38%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.68
|
5.37
|
7,072,410
|
|
|
6/11/2014
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.41
|
5.24
|
4,290,624
|
|
|
6/10/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.27
|
5.12
|
3,885,920
|
|
|
6/9/2014
|
-0.20 / -2.38%
|
8.40
|
8.70
|
8.20
|
8.20
|
8.50
|
5.12
|
7,568,878
|
|
|
6/6/2014
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.26
|
5.24
|
4,222,170
|
|
|
6/5/2014
|
+0.20 / +2.53%
|
7.20
|
8.20
|
7.20
|
8.10
|
7.96
|
5.06
|
3,075,840
|
|
|
6/4/2014
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.95
|
4.93
|
4,984,780
|
|
|
6/3/2014
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.22
|
5.12
|
2,759,825
|
|
|
6/2/2014
|
-0.30 / -3.57%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.18
|
5.06
|
6,076,649
|
|
|
5/30/2014
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.48
|
5.24
|
5,163,985
|
|
|
5/29/2014
|
-0.20 / -2.27%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.70
|
5.37
|
7,053,526
|
|
|
5/28/2014
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.86
|
5.49
|
5,915,101
|
|
|
5/27/2014
|
+0.60 / +7.23%
|
8.10
|
9.00
|
8.10
|
8.90
|
8.67
|
5.56
|
11,127,015
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|