|
|
Closing price on 7/9/2012
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
1,374,800 |
| Split-adjusted Price |
4.88 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2012
|
-0.30 / -2.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.03
|
6.13
|
3,001,200
|
|
|
6/18/2012
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.24
|
6.26
|
5,134,622
|
|
|
6/15/2012
|
+0.30 / +2.04%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.00
|
6.26
|
8,766,244
|
|
|
6/14/2012
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.76
|
6.13
|
2,018,600
|
|
|
6/13/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.86
|
6.13
|
1,618,300
|
|
|
6/12/2012
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.60
|
14.80
|
14.93
|
6.17
|
3,175,500
|
|
|
6/11/2012
|
+0.20 / +1.37%
|
14.50
|
15.30
|
14.50
|
14.80
|
14.88
|
6.17
|
2,536,900
|
|
|
6/8/2012
|
-0.20 / -1.35%
|
15.10
|
15.30
|
14.40
|
14.60
|
14.90
|
6.09
|
4,359,000
|
|
|
6/7/2012
|
+0.20 / +1.37%
|
14.90
|
15.60
|
14.80
|
14.80
|
15.13
|
6.17
|
3,003,900
|
|
|
6/6/2012
|
+0.30 / +2.10%
|
14.50
|
14.90
|
14.20
|
14.60
|
14.64
|
6.09
|
2,677,200
|
|
|
6/5/2012
|
+0.50 / +3.62%
|
14.20
|
14.70
|
13.80
|
14.30
|
14.21
|
5.96
|
2,902,500
|
|
|
6/4/2012
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.60
|
13.80
|
13.83
|
5.76
|
2,448,800
|
|
|
6/1/2012
|
+0.10 / +0.70%
|
14.30
|
14.80
|
14.10
|
14.40
|
14.44
|
6.01
|
2,525,100
|
|
|
5/31/2012
|
-0.60 / -4.03%
|
15.00
|
15.00
|
14.20
|
14.30
|
14.56
|
5.96
|
2,330,500
|
|
|
5/30/2012
|
+0.30 / +2.05%
|
14.60
|
15.30
|
14.60
|
14.90
|
15.02
|
6.21
|
2,938,900
|
|
|
5/29/2012
|
-0.10 / -0.68%
|
14.30
|
15.00
|
14.10
|
14.60
|
14.48
|
6.09
|
3,171,139
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|