|
|
Closing price on 9/3/2013
|
|
| Open |
5.60 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
1,535,511 |
| Split-adjusted Price |
3.81 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2013
|
-0.10 / -1.61%
|
5.60
|
6.20
|
5.60
|
6.10
|
6.10
|
3.81
|
1,535,511
|
|
|
8/30/2013
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.05
|
3.87
|
1,072,162
|
|
|
8/29/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.09
|
3.75
|
805,328
|
|
|
8/28/2013
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.11
|
3.81
|
2,073,978
|
|
|
8/27/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
3.93
|
1,057,251
|
|
|
8/26/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.24
|
4.00
|
1,671,661
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
3.93
|
1,138,694
|
|
|
8/22/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.37
|
3.93
|
2,443,580
|
|
|
8/21/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.46
|
4.06
|
2,057,304
|
|
|
8/20/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.62
|
4.12
|
1,784,586
|
|
|
8/19/2013
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.64
|
4.18
|
2,443,529
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
4.00
|
1,814,748
|
|
|
8/15/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.40
|
6.25
|
4.00
|
4,810,303
|
|
|
8/14/2013
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
4.00
|
1,477,740
|
|
|
8/13/2013
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.23
|
3.81
|
1,767,996
|
|
|
8/12/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
3.93
|
1,396,523
|
|
|
8/9/2013
|
-0.10 / -1.54%
|
5.90
|
6.60
|
5.90
|
6.40
|
6.47
|
4.00
|
723,661
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.54
|
4.06
|
911,900
|
|
|
8/7/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
4.06
|
934,039
|
|
|
8/6/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.56
|
4.06
|
926,460
|
|
|
8/5/2013
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.66
|
4.12
|
819,520
|
|
|
8/2/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
4.18
|
689,822
|
|
|
8/1/2013
|
+0.10 / +1.54%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.57
|
4.12
|
1,181,645
|
|
|
7/31/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.06
|
775,067
|
|
|
7/30/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
4.12
|
994,974
|
|
|
7/29/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.59
|
4.06
|
1,357,904
|
|
|
7/26/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.18
|
852,651
|
|
|
7/25/2013
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.76
|
4.12
|
1,209,800
|
|
|
7/24/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.85
|
4.25
|
2,322,000
|
|
|
7/23/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
4.37
|
1,759,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|