Closing price on 7/2/2014
|
|
Open |
13.50 |
High |
14.00 |
Low |
13.50 |
Volume |
5,400 |
Split-adjusted Price |
6.50 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2014
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
6.50
|
5,400
|
|
7/1/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.60
|
14.00
|
14.00
|
6.50
|
2,800
|
|
6/30/2014
|
-0.10 / -0.71%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
6.50
|
18,600
|
|
6/27/2014
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
6.55
|
13,000
|
|
6/26/2014
|
-0.30 / -2.11%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
6.45
|
8,200
|
|
6/25/2014
|
-0.10 / -0.70%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
6.59
|
200
|
|
6/24/2014
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
6.64
|
3,200
|
|
6/23/2014
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
6.69
|
600
|
|
6/20/2014
|
+0.90 / +6.77%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
6.59
|
35,700
|
|
6/19/2014
|
-0.20 / -1.48%
|
13.10
|
13.40
|
12.80
|
13.30
|
13.30
|
6.18
|
70,400
|
|
6/18/2014
|
-0.80 / -5.59%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.50
|
6.27
|
900
|
|
6/17/2014
|
+1.30 / +10.00%
|
13.10
|
14.30
|
13.00
|
14.30
|
14.30
|
6.64
|
1,600
|
|
6/16/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.04
|
200
|
|
6/13/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
6.04
|
1,300
|
|
6/12/2014
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.04
|
4,200
|
|
6/11/2014
|
-0.30 / -2.34%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
5.80
|
2,000
|
|
6/10/2014
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
5.94
|
6,500
|
|
6/9/2014
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
5.80
|
16,400
|
|
6/6/2014
|
0.00 / 0.00%
|
12.30
|
13.40
|
12.00
|
12.30
|
12.30
|
5.71
|
1,600
|
|
6/5/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.71
|
1,810
|
|
6/4/2014
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
5.76
|
200
|
|
6/3/2014
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
5.76
|
2,200
|
|
6/2/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
5.71
|
2,600
|
|
5/30/2014
|
+0.30 / +2.50%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
5.71
|
55,500
|
|
5/29/2014
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
5.57
|
26,100
|
|
5/28/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
5.71
|
10,300
|
|
5/27/2014
|
+0.60 / +5.13%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.30
|
5.71
|
21,500
|
|
5/26/2014
|
+0.40 / +3.54%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
5.43
|
1,500
|
|
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
|
|
|