|
Closing price on 9/5/2014
|
|
| Open |
8.20 |
| High |
8.90 |
| Low |
8.20 |
| Volume |
143,500 |
| Split-adjusted Price |
8.12 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+0.60 / +7.32%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.80
|
8.12
|
143,500
|
|
|
9/4/2014
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
7.57
|
65,300
|
|
|
9/3/2014
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
7.48
|
51,300
|
|
|
8/29/2014
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
7.29
|
58,300
|
|
|
8/28/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
7.38
|
90,300
|
|
|
8/27/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.38
|
62,000
|
|
|
8/26/2014
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.60
|
8.00
|
8.00
|
7.38
|
133,000
|
|
|
8/25/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
7.20
|
36,300
|
|
|
8/22/2014
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
7.20
|
29,500
|
|
|
8/21/2014
|
-0.40 / -5.06%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.50
|
6.92
|
113,900
|
|
|
8/20/2014
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.29
|
14,800
|
|
|
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
|
|
|