|
Closing price on 4/4/2014
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
36,000 |
| Split-adjusted Price |
6.70 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2014
|
+0.60 / +4.05%
|
15.00
|
15.40
|
14.60
|
15.40
|
15.40
|
6.70
|
36,000
|
|
|
4/3/2014
|
+0.30 / +2.07%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.80
|
6.44
|
51,615
|
|
|
4/2/2014
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
6.31
|
38,750
|
|
|
4/1/2014
|
-0.50 / -3.23%
|
15.00
|
15.60
|
14.00
|
15.00
|
15.00
|
6.53
|
109,700
|
|
|
3/31/2014
|
-1.40 / -8.28%
|
16.90
|
16.90
|
15.50
|
15.50
|
15.50
|
6.75
|
43,600
|
|
|
3/28/2014
|
-0.10 / -0.59%
|
17.50
|
17.60
|
16.50
|
16.90
|
16.90
|
7.35
|
31,300
|
|
|
3/27/2014
|
+0.30 / +1.80%
|
17.00
|
17.50
|
16.50
|
17.00
|
17.00
|
7.40
|
69,250
|
|
|
3/26/2014
|
+1.00 / +6.37%
|
15.90
|
17.20
|
15.80
|
16.70
|
16.70
|
7.27
|
154,900
|
|
|
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
|
|
|