|
Closing price on 3/25/2014
|
|
| Open |
15.30 |
| High |
16.30 |
| Low |
14.80 |
| Volume |
89,700 |
| Split-adjusted Price |
6.83 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
+0.40 / +2.61%
|
15.30
|
16.30
|
14.80
|
15.70
|
15.70
|
6.83
|
89,700
|
|
|
3/24/2014
|
+0.10 / +0.66%
|
16.50
|
16.50
|
15.00
|
15.30
|
15.30
|
6.66
|
54,400
|
|
|
3/21/2014
|
+1.30 / +9.35%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
6.61
|
295,260
|
|
|
3/20/2014
|
+1.20 / +9.45%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.05
|
111,377
|
|
|
3/19/2014
|
+1.10 / +9.48%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.70
|
5.53
|
40,700
|
|
|
3/18/2014
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
5.05
|
31,723
|
|
|
3/17/2014
|
+0.40 / +3.60%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
5.00
|
25,847
|
|
|
3/14/2014
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
4.83
|
32,900
|
|
|
3/13/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
4.92
|
23,400
|
|
|
3/12/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
4.92
|
7,053
|
|
|
3/11/2014
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
4.92
|
16,531
|
|
|
3/10/2014
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
4.83
|
15,204
|
|
|
3/7/2014
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
10.80
|
10.80
|
4.70
|
11,531
|
|
|
3/6/2014
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.70
|
4,600
|
|
|
3/5/2014
|
-0.20 / -1.89%
|
11.50
|
11.60
|
10.40
|
10.40
|
10.40
|
4.53
|
500
|
|
|
3/4/2014
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
4.61
|
2,096
|
|
|
3/3/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
4.79
|
22,000
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
4.70
|
12,500
|
|
|
2/27/2014
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
10.80
|
10.80
|
4.70
|
32,000
|
|
|
2/26/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.70
|
22,301
|
|
|
2/25/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.61
|
18,200
|
|
|
2/24/2014
|
+0.10 / +0.95%
|
11.00
|
11.30
|
10.60
|
10.60
|
10.60
|
4.61
|
32,500
|
|
|
2/21/2014
|
-0.70 / -6.25%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
4.57
|
24,200
|
|
|
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
|
|
|