|
Closing price on 11/3/2010
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
18,100 |
| Split-adjusted Price |
7.70 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
+0.40 / +2.08%
|
19.30
|
19.60
|
19.00
|
19.60
|
19.60
|
7.70
|
18,100
|
|
|
11/2/2010
|
-0.30 / -1.54%
|
19.40
|
20.10
|
19.20
|
19.20
|
19.20
|
7.54
|
10,500
|
|
|
11/1/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
7.66
|
7,700
|
|
|
10/29/2010
|
+0.10 / +0.52%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
7.66
|
1,400
|
|
|
10/28/2010
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
7.62
|
7,000
|
|
|
10/27/2010
|
-0.70 / -3.47%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
7.66
|
5,900
|
|
|
10/26/2010
|
+1.00 / +5.21%
|
19.60
|
20.20
|
19.50
|
20.20
|
20.20
|
7.94
|
13,700
|
|
|
10/25/2010
|
+0.20 / +1.05%
|
18.70
|
19.20
|
18.70
|
19.20
|
19.20
|
7.54
|
5,100
|
|
|
10/22/2010
|
-0.40 / -2.06%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
7.47
|
14,800
|
|
|
10/21/2010
|
-0.20 / -1.02%
|
19.30
|
19.70
|
19.10
|
19.40
|
19.40
|
7.62
|
5,700
|
|
|
10/20/2010
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.60
|
7.70
|
14,700
|
|
|
10/19/2010
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.50
|
8.05
|
7,700
|
|
|
10/18/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
8.17
|
4,100
|
|
|
10/15/2010
|
-0.30 / -1.42%
|
21.00
|
21.10
|
20.60
|
20.80
|
20.80
|
8.17
|
2,500
|
|
|
10/14/2010
|
+0.10 / +0.48%
|
21.80
|
21.80
|
20.90
|
21.10
|
21.10
|
8.29
|
2,600
|
|
|
10/13/2010
|
+0.40 / +1.94%
|
21.00
|
21.70
|
20.30
|
21.00
|
21.00
|
8.25
|
5,000
|
|
|
10/12/2010
|
-1.40 / -6.36%
|
21.50
|
21.50
|
20.30
|
20.60
|
20.60
|
8.09
|
11,200
|
|
|
10/11/2010
|
+0.70 / +3.29%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
8.64
|
2,200
|
|
|
10/8/2010
|
-0.80 / -3.62%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.30
|
8.37
|
12,800
|
|
|
10/7/2010
|
-0.30 / -1.34%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.10
|
8.68
|
19,100
|
|
|
10/6/2010
|
+0.40 / +1.82%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.40
|
8.80
|
11,300
|
|
|
10/5/2010
|
+0.70 / +3.29%
|
21.50
|
22.00
|
21.30
|
22.00
|
22.00
|
8.64
|
13,400
|
|
|
10/4/2010
|
-1.70 / -7.39%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.30
|
8.37
|
6,500
|
|
|
10/1/2010
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.40
|
23.00
|
23.00
|
9.04
|
9,800
|
|
|
9/30/2010
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.60
|
8.88
|
11,900
|
|
|
9/29/2010
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
8.84
|
18,500
|
|
|
9/28/2010
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.00
|
23.10
|
23.10
|
9.08
|
14,100
|
|
|
9/27/2010
|
+0.20 / +0.87%
|
23.80
|
23.80
|
23.00
|
23.10
|
23.10
|
9.08
|
14,400
|
|
|
9/24/2010
|
-0.40 / -1.72%
|
23.90
|
23.90
|
22.90
|
22.90
|
22.90
|
9.00
|
21,900
|
|
|
9/23/2010
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.30
|
9.15
|
9,100
|
|
|