|
|
Closing price on 9/20/2012
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
1,332,861 |
| Split-adjusted Price |
3.74 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2012
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.27
|
3.74
|
1,332,861
|
|
|
9/19/2012
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.43
|
3.86
|
1,901,667
|
|
|
9/18/2012
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.58
|
3.86
|
1,618,600
|
|
|
9/17/2012
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.90
|
4.03
|
1,269,010
|
|
|
9/14/2012
|
+0.20 / +2.90%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.12
|
4.21
|
2,063,200
|
|
|
9/13/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.74
|
4.09
|
1,803,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|