|
Closing price on 1/21/2011
|
|
| Open |
19.20 |
| High |
20.20 |
| Low |
19.20 |
| Volume |
4,400 |
| Split-adjusted Price |
7.94 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
+0.70 / +3.59%
|
19.20
|
20.20
|
19.20
|
20.20
|
20.20
|
7.94
|
4,400
|
|
|
1/20/2011
|
-0.20 / -1.02%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
7.66
|
2,800
|
|
|
1/19/2011
|
-0.10 / -0.51%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
7.74
|
500
|
|
|
1/18/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.78
|
900
|
|
|
1/17/2011
|
+0.20 / +1.02%
|
20.00
|
20.50
|
19.80
|
19.80
|
19.80
|
7.78
|
9,600
|
|
|
1/14/2011
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.60
|
7.70
|
3,000
|
|
|
1/13/2011
|
-0.20 / -1.01%
|
19.60
|
19.90
|
19.40
|
19.60
|
19.60
|
7.70
|
2,200
|
|
|
1/12/2011
|
+0.60 / +3.13%
|
19.90
|
19.90
|
19.20
|
19.80
|
19.80
|
7.78
|
2,500
|
|
|
1/11/2011
|
-0.70 / -3.52%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.20
|
7.54
|
6,100
|
|
|
1/10/2011
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.82
|
100
|
|
|
1/7/2011
|
-0.60 / -2.99%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
7.66
|
4,700
|
|
|
1/6/2011
|
+0.30 / +1.52%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
7.90
|
2,700
|
|
|
1/5/2011
|
-0.20 / -1.00%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
7.78
|
2,000
|
|
|
1/4/2011
|
-0.40 / -1.96%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.00
|
7.86
|
3,000
|
|
|
12/31/2010
|
-0.20 / -0.97%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.40
|
8.02
|
3,900
|
|
|
12/30/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.90
|
20.60
|
20.60
|
8.09
|
15,200
|
|
|
12/29/2010
|
-0.20 / -0.96%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
8.09
|
7,000
|
|
|
12/28/2010
|
+0.40 / +1.96%
|
20.90
|
20.90
|
20.00
|
20.80
|
20.80
|
8.17
|
11,500
|
|
|
12/27/2010
|
+0.40 / +2.00%
|
19.40
|
20.90
|
19.40
|
20.40
|
20.40
|
8.02
|
7,600
|
|
|
12/24/2010
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.00
|
7.86
|
4,500
|
|
|
12/23/2010
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
7.86
|
3,200
|
|
|
12/22/2010
|
-0.60 / -2.87%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
7.98
|
39,200
|
|
|
12/21/2010
|
+0.60 / +2.96%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.90
|
8.21
|
24,800
|
|
|
12/20/2010
|
-1.20 / -5.58%
|
20.80
|
21.00
|
20.10
|
20.30
|
20.30
|
7.98
|
12,600
|
|
|
12/17/2010
|
+1.20 / +5.91%
|
21.40
|
21.80
|
19.80
|
21.50
|
21.50
|
8.45
|
40,200
|
|
|
12/16/2010
|
-2.00 / -8.97%
|
21.20
|
21.20
|
20.10
|
20.30
|
20.30
|
7.98
|
26,600
|
|
|
12/15/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.50
|
22.30
|
22.30
|
8.76
|
14,400
|
|
|
12/14/2010
|
-0.30 / -1.33%
|
23.00
|
23.80
|
21.80
|
22.30
|
22.30
|
8.76
|
21,000
|
|
|
12/13/2010
|
+1.20 / +5.61%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
8.88
|
85,800
|
|
|
12/10/2010
|
+1.20 / +5.94%
|
21.20
|
21.40
|
20.40
|
21.40
|
21.40
|
8.41
|
94,600
|
|
|