|
|
Closing price on 9/20/2011
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
837,400 |
| Split-adjusted Price |
4.63 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.26
|
4.63
|
837,400
|
|
|
9/19/2011
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.44
|
4.80
|
619,600
|
|
|
9/16/2011
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.35
|
4.71
|
856,800
|
|
|
9/15/2011
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.30
|
11.60
|
11.55
|
4.84
|
912,200
|
|
|
9/14/2011
|
-0.70 / -5.65%
|
12.60
|
12.60
|
11.60
|
11.70
|
12.08
|
4.88
|
1,639,000
|
|
|
9/13/2011
|
+0.30 / +2.48%
|
12.30
|
12.60
|
12.10
|
12.40
|
12.41
|
5.17
|
2,057,400
|
|
|
9/12/2011
|
+0.40 / +3.42%
|
11.60
|
12.40
|
11.60
|
12.10
|
12.04
|
5.05
|
1,323,700
|
|
|
9/9/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.85
|
4.88
|
835,700
|
|
|
9/8/2011
|
-0.10 / -0.85%
|
12.00
|
12.30
|
11.60
|
11.70
|
12.01
|
4.88
|
1,635,100
|
|
|
9/7/2011
|
+0.60 / +5.36%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.63
|
4.92
|
1,851,400
|
|
|
9/6/2011
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.08
|
4.67
|
958,900
|
|
|
9/5/2011
|
-0.60 / -5.04%
|
11.80
|
11.90
|
11.10
|
11.30
|
11.50
|
4.71
|
1,620,500
|
|
|
9/1/2011
|
+0.40 / +3.48%
|
11.80
|
12.10
|
11.50
|
11.90
|
11.83
|
4.96
|
1,647,900
|
|
|
8/31/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.64
|
4.80
|
1,064,100
|
|
|
8/30/2011
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.64
|
4.80
|
1,236,400
|
|
|
8/29/2011
|
+0.70 / +6.48%
|
11.10
|
11.50
|
10.80
|
11.50
|
11.32
|
4.80
|
1,515,300
|
|
|
8/26/2011
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.81
|
4.50
|
828,900
|
|
|
8/25/2011
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.87
|
4.55
|
689,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:00 PM
|
|
|
|
|