|
Closing price on 7/23/2013
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
28,300 |
| Split-adjusted Price |
3.61 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
+0.50 / +6.41%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
3.61
|
28,300
|
|
|
7/22/2013
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.30
|
7.80
|
7.80
|
3.39
|
83,900
|
|
|
7/19/2013
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.10
|
3.09
|
39,780
|
|
|
7/18/2013
|
+0.10 / +1.56%
|
5.80
|
6.50
|
5.80
|
6.50
|
6.50
|
2.83
|
2,600
|
|
|
7/17/2013
|
0.00 / 0.00%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.40
|
2.79
|
200
|
|
|
7/16/2013
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.79
|
1,200
|
|
|
7/15/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.92
|
0
|
|
|
7/12/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.92
|
5,100
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.92
|
1,100
|
|
|
7/10/2013
|
-0.30 / -4.29%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.92
|
10,100
|
|
|
7/9/2013
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
3.05
|
2,000
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.92
|
0
|
|
|
7/5/2013
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.92
|
4,200
|
|
|
7/4/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.05
|
0
|
|
|
7/3/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.05
|
7,100
|
|
|
7/2/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.09
|
0
|
|
|
7/1/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.09
|
0
|
|
|
6/28/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.09
|
0
|
|
|
6/27/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.09
|
0
|
|
|
6/26/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
3.09
|
6,000
|
|
|
6/25/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.09
|
0
|
|
|
6/24/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
3.09
|
48,600
|
|
|
6/21/2013
|
+0.40 / +6.06%
|
6.50
|
7.10
|
6.50
|
7.00
|
7.00
|
3.05
|
105,500
|
|
|
6/20/2013
|
+0.60 / +10.00%
|
5.90
|
6.60
|
5.90
|
6.60
|
6.60
|
2.87
|
45,400
|
|
|
6/19/2013
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
2.61
|
3,500
|
|
|
6/18/2013
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
2.70
|
1,300
|
|
|
6/17/2013
|
-0.20 / -3.17%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
2.65
|
7,300
|
|
|
6/14/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.74
|
2,500
|
|
|
6/13/2013
|
-0.20 / -3.13%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.70
|
1,100
|
|
|
6/12/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.79
|
4,000
|
|
|