|
Closing price on 2/20/2014
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
110,500 |
| Split-adjusted Price |
4.87 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-1.20 / -9.68%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
4.87
|
110,500
|
|
|
2/19/2014
|
+0.20 / +1.64%
|
12.50
|
12.50
|
11.30
|
12.40
|
12.40
|
5.40
|
3,000
|
|
|
2/18/2014
|
+0.90 / +7.96%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.20
|
5.31
|
23,700
|
|
|
2/17/2014
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.30
|
4.92
|
28,300
|
|
|
2/14/2014
|
+0.90 / +8.82%
|
10.10
|
11.20
|
10.10
|
11.10
|
11.10
|
4.83
|
43,100
|
|
|
2/13/2014
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.44
|
153
|
|
|
2/12/2014
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.70
|
1,500
|
|
|
2/11/2014
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.70
|
4.66
|
11,100
|
|
|
2/10/2014
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.00
|
10.60
|
10.60
|
4.61
|
36,200
|
|
|
2/7/2014
|
+0.60 / +6.12%
|
10.30
|
10.70
|
10.00
|
10.40
|
10.40
|
4.53
|
15,000
|
|
|
2/6/2014
|
-0.70 / -6.67%
|
9.80
|
10.40
|
9.80
|
9.80
|
9.80
|
4.26
|
3,400
|
|
|
1/27/2014
|
+0.10 / +0.96%
|
10.30
|
10.70
|
9.80
|
10.50
|
10.50
|
4.57
|
14,000
|
|
|
1/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
10.40
|
10.40
|
4.53
|
9,400
|
|
|
1/23/2014
|
+0.80 / +8.33%
|
10.10
|
10.50
|
9.40
|
10.40
|
10.40
|
4.53
|
35,800
|
|
|
1/22/2014
|
+0.80 / +9.09%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.60
|
4.18
|
88,900
|
|
|
1/21/2014
|
+0.50 / +6.02%
|
8.80
|
9.00
|
8.50
|
8.80
|
8.80
|
3.83
|
27,900
|
|
|
1/20/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.61
|
18,900
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.66
|
1,153
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.66
|
3,927
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
3.66
|
5,900
|
|
|
1/14/2014
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.66
|
13,500
|
|
|
1/13/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.61
|
6,500
|
|
|
1/10/2014
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.61
|
13,600
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.52
|
4,766
|
|
|
1/8/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.52
|
11,346
|
|
|
1/7/2014
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.52
|
4,200
|
|
|
1/6/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.20
|
3.57
|
10,600
|
|
|
1/3/2014
|
+0.10 / +1.23%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.20
|
3.57
|
4,600
|
|
|
1/2/2014
|
-0.20 / -2.41%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
3.52
|
546
|
|
|
12/31/2013
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.61
|
1,000
|
|
|