|
Closing price on 5/23/2014
|
|
| Open |
10.80 |
| High |
11.80 |
| Low |
10.80 |
| Volume |
4,000 |
| Split-adjusted Price |
5.25 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.10 / -0.88%
|
10.80
|
11.80
|
10.80
|
11.30
|
11.30
|
5.25
|
4,000
|
|
|
5/22/2014
|
-0.60 / -5.00%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
5.29
|
10,000
|
|
|
5/21/2014
|
+0.60 / +5.26%
|
10.60
|
12.30
|
10.60
|
12.00
|
12.00
|
5.57
|
40,400
|
|
|
5/20/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
10.50
|
11.40
|
11.40
|
5.29
|
30,200
|
|
|
5/19/2014
|
-0.10 / -0.85%
|
11.80
|
11.80
|
10.60
|
11.60
|
11.60
|
5.39
|
17,200
|
|
|
5/16/2014
|
+0.60 / +5.41%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
5.43
|
1,700
|
|
|
5/15/2014
|
-0.10 / -0.89%
|
11.90
|
11.90
|
10.20
|
11.10
|
11.10
|
5.15
|
15,931
|
|
|
5/14/2014
|
+1.00 / +9.80%
|
11.00
|
11.20
|
9.50
|
11.20
|
11.20
|
5.20
|
14,200
|
|
|
5/13/2014
|
-1.10 / -9.73%
|
10.30
|
11.50
|
10.20
|
10.20
|
10.20
|
4.74
|
111,100
|
|
|
5/12/2014
|
-1.20 / -9.60%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
5.25
|
17,400
|
|
|
5/9/2014
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
5.80
|
7,900
|
|
|
5/8/2014
|
-1.20 / -9.30%
|
11.80
|
12.70
|
11.70
|
11.70
|
11.70
|
5.43
|
45,600
|
|
|
5/7/2014
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
5.99
|
4,300
|
|
|
5/6/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.00
|
12.60
|
12.60
|
5.85
|
17,100
|
|
|
5/5/2014
|
-0.50 / -3.73%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.90
|
5.99
|
8,700
|
|
|
4/29/2014
|
+0.20 / +1.52%
|
13.00
|
13.40
|
12.70
|
13.40
|
13.40
|
6.22
|
8,000
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
6.13
|
17,000
|
|
|
4/25/2014
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
6.13
|
4,600
|
|
|
4/24/2014
|
-0.30 / -2.17%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
6.27
|
9,400
|
|
|
4/23/2014
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.00
|
13.80
|
13.80
|
6.41
|
29,100
|
|
|
4/22/2014
|
+1.00 / +8.00%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
6.27
|
40,100
|
|
|
4/21/2014
|
+0.50 / +4.17%
|
12.10
|
12.50
|
11.70
|
12.50
|
12.50
|
5.80
|
26,300
|
|
|
4/18/2014
|
-1.00 / -7.69%
|
12.90
|
12.90
|
11.90
|
12.00
|
12.00
|
5.57
|
17,200
|
|
|
4/17/2014
|
+0.50 / +4.00%
|
12.80
|
13.20
|
12.40
|
13.00
|
13.00
|
6.04
|
18,800
|
|
|
4/16/2014
|
0.00 / 0.00%
|
12.00
|
12.80
|
11.80
|
12.50
|
12.50
|
5.80
|
85,600
|
|
|
4/15/2014
|
-1.20 / -8.76%
|
13.30
|
13.60
|
12.50
|
12.50
|
12.50
|
5.80
|
33,900
|
|
|
4/14/2014
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
6.36
|
12,724
|
|
|
4/11/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.80
|
6.41
|
35,900
|
|
|
4/10/2014
|
-1.00 / -6.71%
|
14.30
|
14.90
|
13.90
|
13.90
|
13.90
|
6.45
|
60,926
|
|
|
4/8/2014
|
-1.00 / -6.29%
|
14.80
|
15.50
|
14.30
|
14.90
|
14.90
|
6.92
|
12,500
|
|
|