|
Closing price on 5/8/2014
|
|
| Open |
11.80 |
| High |
12.70 |
| Low |
11.70 |
| Volume |
45,600 |
| Split-adjusted Price |
5.43 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2014
|
+0.50 / +3.25%
|
14.80
|
15.90
|
14.80
|
15.90
|
15.90
|
6.92
|
64,900
|
|
|
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
|
|
|