|
|
Closing price on 8/24/2011
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
1,230,400 |
| Split-adjusted Price |
4.50 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2011
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.70
|
10.80
|
10.96
|
4.50
|
1,230,400
|
|
|
8/23/2011
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.84
|
4.50
|
589,700
|
|
|
8/22/2011
|
+0.80 / +7.77%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.03
|
4.63
|
1,570,600
|
|
|
8/19/2011
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.39
|
4.30
|
941,600
|
|
|
8/18/2011
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.76
|
4.38
|
608,300
|
|
|
8/17/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.26
|
4.38
|
1,096,500
|
|
|
8/16/2011
|
+0.10 / +1.01%
|
9.30
|
10.20
|
9.30
|
10.00
|
9.94
|
4.17
|
261,900
|
|
|
8/15/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
4.13
|
379,200
|
|
|
8/12/2011
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
4.17
|
379,400
|
|
|
8/11/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.73
|
4.09
|
610,400
|
|
|
8/10/2011
|
+0.40 / +4.26%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.90
|
4.09
|
706,900
|
|
|
8/9/2011
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.43
|
3.92
|
1,075,200
|
|
|
8/8/2011
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.86
|
4.09
|
754,000
|
|
|
8/5/2011
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.95
|
4.13
|
752,900
|
|
|
8/4/2011
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.82
|
4.17
|
598,600
|
|
|
8/3/2011
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.41
|
4.00
|
813,700
|
|
|
8/2/2011
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.57
|
3.96
|
943,400
|
|
|
8/1/2011
|
-0.20 / -2.00%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.78
|
4.09
|
564,000
|
|
|
7/29/2011
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.70
|
10.00
|
10.04
|
4.17
|
842,300
|
|
|
7/28/2011
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.28
|
4.25
|
428,000
|
|
|
7/27/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.25
|
4.30
|
899,400
|
|
|
7/26/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
4.30
|
599,700
|
|
|
7/25/2011
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.34
|
4.30
|
367,700
|
|
|
7/22/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
4.34
|
355,300
|
|
|
7/21/2011
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.40
|
10.50
|
10.65
|
4.38
|
1,090,400
|
|
|
7/20/2011
|
+0.50 / +4.95%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.50
|
4.42
|
1,353,900
|
|
|
7/19/2011
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
4.21
|
837,800
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.32
|
4.34
|
671,700
|
|
|
7/15/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.34
|
380,100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
4.34
|
468,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|