|
Closing price on 11/11/2009
|
|
| Open |
70.50 |
| High |
73.80 |
| Low |
68.60 |
| Volume |
81,700 |
| Split-adjusted Price |
15.92 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2009
|
+4.10 / +5.88%
|
70.50
|
73.80
|
68.60
|
73.80
|
73.80
|
15.92
|
81,700
|
|
|
11/10/2009
|
-0.60 / -0.85%
|
71.00
|
72.00
|
68.00
|
69.70
|
69.70
|
15.04
|
23,600
|
|
|
11/9/2009
|
-4.20 / -5.64%
|
72.50
|
72.50
|
70.20
|
70.30
|
70.30
|
15.17
|
25,800
|
|
|
11/6/2009
|
+0.50 / +0.68%
|
75.50
|
78.20
|
74.00
|
74.50
|
74.50
|
16.08
|
122,100
|
|
|
11/5/2009
|
+4.00 / +5.71%
|
73.00
|
74.00
|
72.50
|
74.00
|
74.00
|
15.97
|
34,100
|
|
|
11/4/2009
|
+1.00 / +1.45%
|
70.50
|
72.50
|
69.50
|
70.00
|
70.00
|
15.10
|
44,700
|
|
|
11/3/2009
|
-2.40 / -3.36%
|
71.00
|
72.00
|
67.80
|
69.00
|
69.00
|
14.89
|
88,800
|
|
|
11/2/2009
|
-5.60 / -7.27%
|
74.90
|
74.90
|
71.30
|
71.40
|
71.40
|
15.41
|
117,200
|
|
|
10/30/2009
|
+1.50 / +1.99%
|
79.50
|
79.50
|
75.00
|
77.00
|
77.00
|
16.62
|
96,500
|
|
|
10/29/2009
|
-3.90 / -4.91%
|
78.60
|
78.60
|
73.20
|
75.50
|
75.50
|
16.29
|
89,400
|
|
|
10/28/2009
|
-0.50 / -0.63%
|
80.00
|
80.00
|
77.00
|
79.40
|
79.40
|
17.13
|
61,300
|
|
|
10/27/2009
|
-1.30 / -1.60%
|
79.10
|
80.00
|
76.50
|
79.90
|
79.90
|
17.24
|
95,400
|
|
|
10/26/2009
|
+1.20 / +1.50%
|
79.90
|
84.90
|
78.50
|
81.20
|
81.20
|
17.52
|
172,100
|
|
|
10/23/2009
|
-4.00 / -4.76%
|
84.10
|
85.50
|
78.40
|
80.00
|
80.00
|
17.26
|
87,800
|
|
|
10/22/2009
|
+0.80 / +0.96%
|
83.30
|
85.00
|
83.30
|
84.00
|
84.00
|
18.13
|
106,200
|
|
|
10/21/2009
|
-0.80 / -0.95%
|
82.00
|
85.00
|
82.00
|
83.20
|
83.20
|
17.95
|
56,800
|
|
|
10/20/2009
|
+1.10 / +1.33%
|
83.50
|
84.50
|
82.70
|
84.00
|
84.00
|
18.13
|
99,500
|
|
|
10/19/2009
|
-0.60 / -0.72%
|
84.50
|
84.50
|
81.50
|
82.90
|
82.90
|
17.89
|
99,400
|
|
|
10/16/2009
|
-3.30 / -3.80%
|
90.00
|
90.00
|
83.00
|
83.50
|
83.50
|
18.02
|
167,800
|
|
|
10/15/2009
|
+0.90 / +1.05%
|
89.50
|
90.10
|
85.00
|
86.80
|
86.80
|
18.73
|
188,700
|
|
|
10/14/2009
|
+6.80 / +8.60%
|
79.10
|
85.90
|
78.50
|
85.90
|
85.90
|
18.54
|
322,500
|
|
|
10/13/2009
|
-5.10 / -6.06%
|
85.00
|
85.00
|
78.70
|
79.10
|
79.10
|
17.07
|
97,700
|
|
|
10/12/2009
|
+4.60 / +5.78%
|
82.10
|
84.20
|
82.10
|
84.20
|
84.20
|
18.17
|
215,300
|
|
|
10/9/2009
|
+4.60 / +6.13%
|
76.00
|
79.80
|
76.00
|
79.60
|
79.60
|
17.18
|
317,400
|
|
|
10/8/2009
|
+0.90 / +1.21%
|
76.00
|
76.00
|
73.50
|
75.00
|
75.00
|
16.18
|
66,000
|
|
|
10/7/2009
|
+0.50 / +0.68%
|
73.50
|
75.30
|
73.50
|
74.10
|
74.10
|
15.99
|
67,600
|
|
|
10/6/2009
|
+0.10 / +0.14%
|
76.00
|
76.00
|
72.30
|
73.60
|
73.60
|
15.88
|
79,000
|
|
|
10/5/2009
|
-1.30 / -1.74%
|
76.00
|
76.00
|
72.80
|
73.50
|
73.50
|
15.86
|
76,400
|
|
|
10/2/2009
|
-1.70 / -2.22%
|
75.50
|
76.60
|
71.60
|
74.80
|
74.80
|
16.14
|
144,700
|
|
|
10/1/2009
|
+1.60 / +2.14%
|
75.00
|
79.50
|
75.00
|
76.50
|
76.50
|
16.51
|
234,300
|
|
|