|
Closing price on 11/17/2014
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
44,100 |
| Split-adjusted Price |
9.69 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
9.69
|
44,100
|
|
|
11/14/2014
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
9.60
|
181,100
|
|
|
11/13/2014
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.30
|
9.51
|
9,000
|
|
|
11/12/2014
|
+0.10 / +0.99%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
9.42
|
171,062
|
|
|
11/11/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
9.32
|
41,600
|
|
|
11/10/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.42
|
61,900
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
9.42
|
10,800
|
|
|
11/6/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
9.42
|
41,500
|
|
|
11/5/2014
|
+0.20 / +2.02%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.10
|
9.32
|
201,600
|
|
|
11/4/2014
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.14
|
35,300
|
|
|
11/3/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
9.23
|
72,098
|
|
|
10/31/2014
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
9.05
|
96,800
|
|
|
10/30/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
8.86
|
49,050
|
|
|
10/29/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
8.86
|
63,100
|
|
|
10/28/2014
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
8.95
|
93,800
|
|
|
10/27/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.90
|
9.80
|
9.80
|
9.05
|
70,600
|
|
|
10/24/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
129,500
|
|
|
10/23/2014
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
9.05
|
183,100
|
|
|
10/22/2014
|
-0.20 / -1.94%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.10
|
9.32
|
174,500
|
|
|
10/21/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.51
|
117,600
|
|
|
10/20/2014
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
9.60
|
461,700
|
|
|
10/17/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
9.78
|
244,300
|
|
|
10/16/2014
|
+0.50 / +5.00%
|
11.00
|
11.00
|
10.10
|
10.50
|
10.50
|
9.69
|
190,700
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
9.23
|
206,390
|
|
|
10/14/2014
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
9.23
|
145,600
|
|
|
10/13/2014
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.20
|
9.42
|
152,100
|
|
|
10/10/2014
|
-0.60 / -5.83%
|
10.20
|
10.40
|
9.60
|
9.70
|
9.70
|
8.95
|
271,230
|
|
|
10/9/2014
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.30
|
9.51
|
377,374
|
|
|
10/8/2014
|
+0.80 / +8.89%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
9.05
|
243,800
|
|
|
10/7/2014
|
+0.30 / +3.45%
|
8.70
|
9.30
|
8.70
|
9.00
|
9.00
|
8.31
|
357,102
|
|
|