|
Closing price on 8/19/2014
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
10,200 |
| Split-adjusted Price |
7.48 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
7.48
|
10,200
|
|
|
8/18/2014
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
7.38
|
96,800
|
|
|
8/15/2014
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.20
|
7.57
|
36,000
|
|
|
8/14/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.00
|
8.40
|
8.40
|
7.75
|
87,900
|
|
|
8/13/2014
|
-7.80 / -47.85%
|
9.00
|
9.00
|
8.00
|
8.50
|
8.50
|
7.85
|
181,800
|
|
|
8/12/2014
|
-0.20 / -1.21%
|
16.60
|
16.80
|
16.00
|
16.30
|
16.30
|
7.57
|
203,740
|
|
|
8/11/2014
|
+0.60 / +3.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
7.66
|
176,971
|
|
|
8/8/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
7.38
|
95,400
|
|
|
8/7/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
7.43
|
20,516
|
|
|
8/6/2014
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
7.43
|
102,250
|
|
|
8/5/2014
|
-0.40 / -2.45%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
7.38
|
76,000
|
|
|
8/4/2014
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.70
|
16.30
|
16.30
|
7.57
|
40,200
|
|
|
8/1/2014
|
-0.20 / -1.23%
|
17.00
|
17.20
|
15.90
|
16.00
|
16.00
|
7.43
|
28,700
|
|
|
7/31/2014
|
-0.30 / -1.82%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.20
|
7.52
|
107,050
|
|
|
7/30/2014
|
+0.40 / +2.48%
|
16.70
|
16.80
|
16.10
|
16.50
|
16.50
|
7.66
|
228,870
|
|
|
7/29/2014
|
-0.70 / -4.17%
|
16.80
|
18.00
|
15.50
|
16.10
|
16.10
|
7.48
|
219,746
|
|
|
7/28/2014
|
+0.60 / +3.70%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.80
|
7.80
|
20,500
|
|
|
7/25/2014
|
+0.10 / +0.62%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.20
|
7.52
|
49,300
|
|
|
7/24/2014
|
+0.70 / +4.55%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
7.48
|
66,500
|
|
|
7/23/2014
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.40
|
7.15
|
13,200
|
|
|
7/22/2014
|
+0.20 / +1.32%
|
13.70
|
15.70
|
13.70
|
15.40
|
15.40
|
7.15
|
67,462
|
|
|
7/21/2014
|
-0.20 / -1.30%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
7.06
|
14,700
|
|
|
7/18/2014
|
-0.50 / -3.14%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
7.15
|
14,318
|
|
|
7/17/2014
|
+0.50 / +3.25%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.90
|
7.38
|
22,140
|
|
|
7/16/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.40
|
7.15
|
19,000
|
|
|
7/15/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
7.15
|
10,842
|
|
|
7/14/2014
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.00
|
15.50
|
15.50
|
7.20
|
13,800
|
|
|
7/11/2014
|
+0.20 / +1.30%
|
15.90
|
15.90
|
15.10
|
15.60
|
15.60
|
7.24
|
61,800
|
|
|
7/10/2014
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
7.15
|
76,600
|
|
|
7/9/2014
|
+0.70 / +4.90%
|
14.00
|
15.20
|
13.70
|
15.00
|
15.00
|
6.97
|
109,400
|
|
|