|
Closing price on 12/5/2013
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
3,253,310 |
| Split-adjusted Price |
4.43 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.13
|
4.43
|
3,253,310
|
|
|
12/4/2013
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
4.50
|
5,646,504
|
|
|
12/3/2013
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.99
|
4.37
|
3,906,055
|
|
|
12/2/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.25
|
2,065,171
|
|
|
11/29/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.93
|
4.31
|
3,540,439
|
|
|
11/28/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
4.43
|
2,289,129
|
|
|
11/27/2013
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.07
|
4.37
|
3,894,593
|
|
|
11/26/2013
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.04
|
4.43
|
3,138,648
|
|
|
11/25/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
4.31
|
2,939,568
|
|
|
11/22/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
4.31
|
4,156,208
|
|
|
11/21/2013
|
-0.30 / -4.11%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.25
|
4.37
|
9,203,971
|
|
|
11/20/2013
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.23
|
4.56
|
4,343,017
|
|
|
11/19/2013
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.60
|
7.10
|
7.03
|
4.43
|
4,031,809
|
|
|
11/18/2013
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.70
|
7.00
|
6.98
|
4.37
|
5,572,309
|
|
|
11/15/2013
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.71
|
4.18
|
3,554,978
|
|
|
11/14/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
4.12
|
2,962,176
|
|
|
11/13/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.66
|
4.12
|
3,400,350
|
|
|
11/12/2013
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.83
|
4.25
|
5,799,524
|
|
|
11/11/2013
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.79
|
4.37
|
5,329,580
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.57
|
4.12
|
4,321,070
|
|
|
11/7/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.70
|
4.12
|
6,194,273
|
|
|
11/6/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.62
|
4.18
|
3,376,680
|
|
|
11/5/2013
|
+0.50 / +8.06%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.53
|
4.18
|
7,525,830
|
|
|
11/4/2013
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.03
|
3.87
|
6,179,495
|
|
|
11/1/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.79
|
3.62
|
1,757,220
|
|
|
10/31/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.72
|
3.62
|
820,915
|
|
|
10/30/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.74
|
3.62
|
1,641,895
|
|
|
10/29/2013
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.63
|
3.62
|
1,899,040
|
|
|
10/28/2013
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.70
|
3.50
|
2,342,093
|
|
|
10/25/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
3.62
|
1,440,545
|
|
|
|