|
|
Closing price on 8/18/2014
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
6,649,884 |
| Split-adjusted Price |
6.24 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.01
|
6.24
|
6,649,884
|
|
|
8/15/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.67
|
6.12
|
2,366,615
|
|
|
8/14/2014
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.81
|
5.99
|
4,229,611
|
|
|
8/13/2014
|
+0.60 / +6.59%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.55
|
6.06
|
11,307,310
|
|
|
8/12/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
5.68
|
3,451,025
|
|
|
8/11/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
5.68
|
3,815,830
|
|
|
8/8/2014
|
-0.10 / -1.09%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.20
|
5.68
|
4,329,245
|
|
|
8/7/2014
|
+0.50 / +5.75%
|
8.80
|
9.20
|
8.60
|
9.20
|
8.88
|
5.74
|
9,208,970
|
|
|
8/6/2014
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.82
|
5.43
|
3,772,700
|
|
|
8/5/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.65
|
5.43
|
1,876,046
|
|
|
8/4/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
5.31
|
1,596,764
|
|
|
8/1/2014
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.46
|
5.24
|
1,788,600
|
|
|
7/31/2014
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.47
|
5.31
|
2,254,567
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|