|
Closing price on 8/15/2013
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
600 |
| Split-adjusted Price |
3.74 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2013
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.74
|
600
|
|
|
8/14/2013
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.61
|
500
|
|
|
8/13/2013
|
+0.30 / +3.70%
|
7.40
|
8.40
|
7.40
|
8.40
|
8.40
|
3.66
|
200
|
|
|
8/12/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
3.52
|
1,300
|
|
|
8/8/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
0
|
|
|
8/7/2013
|
-0.50 / -5.81%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.10
|
3.52
|
5,300
|
|
|
8/6/2013
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.60
|
3.74
|
6,300
|
|
|
8/5/2013
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
3.57
|
1,600
|
|
|
8/2/2013
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.57
|
3,300
|
|
|
8/1/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.48
|
169
|
|
|
7/31/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.48
|
101
|
|
|
7/30/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.48
|
100
|
|
|
7/29/2013
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.48
|
200
|
|
|
7/26/2013
|
-0.70 / -8.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.31
|
120
|
|
|
7/25/2013
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.61
|
30,000
|
|
|
7/24/2013
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.57
|
100
|
|
|
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
|
|
|