|
Closing price on 3/2/2011
|
|
| Open |
15.30 |
| High |
16.60 |
| Low |
15.20 |
| Volume |
6,100 |
| Split-adjusted Price |
6.52 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
+0.60 / +3.75%
|
15.30
|
16.60
|
15.20
|
16.60
|
16.60
|
6.52
|
6,100
|
|
|
3/1/2011
|
-0.40 / -2.44%
|
16.20
|
16.20
|
15.60
|
16.00
|
16.00
|
6.29
|
2,300
|
|
|
2/28/2011
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
6.44
|
300
|
|
|
2/25/2011
|
+0.80 / +5.06%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
6.52
|
6,400
|
|
|
2/24/2011
|
-0.80 / -4.82%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.80
|
6.21
|
14,500
|
|
|
2/23/2011
|
+0.90 / +5.73%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
6.52
|
5,200
|
|
|
2/22/2011
|
-0.80 / -4.85%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
6.17
|
9,500
|
|
|
2/21/2011
|
-1.20 / -6.78%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
6.48
|
8,300
|
|
|
2/18/2011
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.70
|
6.95
|
2,200
|
|
|
2/17/2011
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.60
|
6.92
|
20,200
|
|
|
2/16/2011
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.80
|
6.99
|
18,000
|
|
|
2/15/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
7.03
|
8,000
|
|
|
2/14/2011
|
-0.30 / -1.64%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
7.07
|
8,400
|
|
|
2/11/2011
|
+0.10 / +0.55%
|
19.40
|
19.40
|
18.20
|
18.30
|
18.30
|
7.19
|
3,000
|
|
|
2/10/2011
|
-0.20 / -1.09%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.20
|
7.15
|
7,900
|
|
|
2/9/2011
|
-0.50 / -2.65%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
7.23
|
500
|
|
|
2/8/2011
|
+0.70 / +3.85%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.43
|
100
|
|
|
1/28/2011
|
-0.80 / -4.21%
|
19.10
|
19.10
|
18.20
|
18.20
|
18.20
|
7.15
|
9,500
|
|
|
1/27/2011
|
+0.80 / +4.40%
|
18.80
|
19.00
|
18.00
|
19.00
|
19.00
|
7.47
|
2,600
|
|
|
1/26/2011
|
-0.30 / -1.62%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.20
|
7.15
|
15,500
|
|
|
1/25/2011
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
7.27
|
20,600
|
|
|
1/24/2011
|
-1.20 / -5.94%
|
19.00
|
19.10
|
18.70
|
19.00
|
19.00
|
7.47
|
4,300
|
|
|
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
|
|
|