|
|
Closing price on 9/12/2012
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
1,409,000 |
| Split-adjusted Price |
4.03 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
+0.10 / +1.49%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.91
|
4.03
|
1,409,000
|
|
|
9/11/2012
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.73
|
3.97
|
1,044,400
|
|
|
9/10/2012
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.90
|
4.03
|
2,418,820
|
|
|
9/7/2012
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.16
|
4.33
|
1,772,250
|
|
|
9/6/2012
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.16
|
4.21
|
1,795,210
|
|
|
9/5/2012
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.43
|
4.33
|
2,205,800
|
|
|
9/4/2012
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.73
|
4.51
|
1,431,000
|
|
|
8/31/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.50
|
7.70
|
7.65
|
4.57
|
1,386,100
|
|
|
8/30/2012
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.63
|
4.57
|
4,069,520
|
|
|
8/29/2012
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.21
|
4.33
|
1,794,100
|
|
|
8/28/2012
|
-0.20 / -2.82%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.87
|
4.09
|
2,427,200
|
|
|
8/27/2012
|
-0.50 / -6.58%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.16
|
4.21
|
1,311,900
|
|
|
8/24/2012
|
0.00 / 0.00%
|
7.10
|
8.10
|
7.10
|
7.60
|
7.37
|
4.51
|
4,845,400
|
|
|
8/23/2012
|
-0.50 / -6.17%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.63
|
4.51
|
1,227,200
|
|
|
8/22/2012
|
-0.60 / -6.90%
|
8.20
|
8.60
|
8.10
|
8.10
|
8.25
|
4.80
|
3,300,700
|
|
|
8/21/2012
|
-0.60 / -6.45%
|
9.20
|
9.40
|
8.70
|
8.70
|
8.81
|
5.16
|
3,312,730
|
|
|
8/20/2012
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.35
|
5.52
|
1,756,600
|
|
|
8/17/2012
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
5.46
|
1,493,190
|
|
|
8/16/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.52
|
1,344,000
|
|
|
8/15/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.33
|
5.52
|
2,232,100
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.50
|
5.58
|
2,746,480
|
|
|
8/13/2012
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.51
|
5.58
|
2,605,300
|
|
|
8/10/2012
|
-0.70 / -6.73%
|
10.00
|
10.10
|
9.50
|
9.70
|
9.69
|
5.75
|
3,168,110
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.42
|
5.63
|
2,727,320
|
|
|
8/8/2012
|
+0.30 / +2.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.26
|
5.63
|
2,285,900
|
|
|
8/7/2012
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.25
|
5.47
|
2,248,500
|
|
|
8/6/2012
|
+0.50 / +5.05%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.25
|
5.63
|
4,206,640
|
|
|
8/3/2012
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.69
|
5.36
|
2,116,860
|
|
|
8/2/2012
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.76
|
5.26
|
1,652,200
|
|
|
8/1/2012
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.40
|
9.80
|
9.71
|
5.31
|
2,358,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|