|
|
Closing price on 8/16/2013
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,814,748 |
| Split-adjusted Price |
4.00 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
4.00
|
1,814,748
|
|
|
8/15/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.40
|
6.25
|
4.00
|
4,810,303
|
|
|
8/14/2013
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
4.00
|
1,477,740
|
|
|
8/13/2013
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.23
|
3.81
|
1,767,996
|
|
|
8/12/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
3.93
|
1,396,523
|
|
|
8/9/2013
|
-0.10 / -1.54%
|
5.90
|
6.60
|
5.90
|
6.40
|
6.47
|
4.00
|
723,661
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.54
|
4.06
|
911,900
|
|
|
8/7/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
4.06
|
934,039
|
|
|
8/6/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.56
|
4.06
|
926,460
|
|
|
8/5/2013
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.66
|
4.12
|
819,520
|
|
|
8/2/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
4.18
|
689,822
|
|
|
8/1/2013
|
+0.10 / +1.54%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.57
|
4.12
|
1,181,645
|
|
|
7/31/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.06
|
775,067
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|