|
|
Closing price on 8/5/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
752,900 |
| Split-adjusted Price |
4.13 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2011
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.43
|
4.34
|
852,200
|
|
|
7/12/2011
|
+0.20 / +1.94%
|
9.70
|
10.60
|
9.70
|
10.50
|
10.25
|
4.38
|
764,200
|
|
|
7/11/2011
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.39
|
4.30
|
795,200
|
|
|
7/8/2011
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
4.42
|
596,800
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
10.70
|
10.89
|
4.46
|
494,600
|
|
|
7/6/2011
|
-0.40 / -3.60%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.93
|
4.46
|
1,243,100
|
|
|
7/5/2011
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.05
|
4.63
|
1,355,900
|
|
|
7/4/2011
|
+0.30 / +2.91%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.41
|
4.42
|
1,054,700
|
|
|
7/1/2011
|
-0.50 / -4.63%
|
10.60
|
10.80
|
10.20
|
10.30
|
10.37
|
4.30
|
1,351,500
|
|
|
6/30/2011
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.70
|
10.80
|
10.94
|
4.50
|
1,318,500
|
|
|
6/29/2011
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.18
|
4.67
|
819,200
|
|
|
6/28/2011
|
-0.60 / -5.00%
|
12.10
|
12.10
|
11.30
|
11.40
|
11.46
|
4.75
|
7,027,800
|
|
|
6/27/2011
|
+0.20 / +1.69%
|
12.60
|
12.60
|
11.80
|
12.00
|
12.06
|
5.01
|
2,121,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|