|
Closing price on 3/31/2009
|
|
| Open |
34.20 |
| High |
35.00 |
| Low |
33.50 |
| Volume |
19,900 |
| Split-adjusted Price |
7.55 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2009
|
+1.00 / +2.94%
|
34.20
|
35.00
|
33.50
|
35.00
|
35.00
|
7.55
|
19,900
|
|
|
3/30/2009
|
-1.20 / -3.41%
|
34.00
|
35.80
|
33.80
|
34.00
|
34.00
|
7.34
|
43,300
|
|
|
3/27/2009
|
-0.90 / -2.49%
|
36.30
|
37.50
|
35.00
|
35.20
|
35.20
|
7.60
|
54,600
|
|
|
3/26/2009
|
+0.30 / +0.84%
|
36.50
|
37.40
|
35.50
|
36.10
|
36.10
|
7.79
|
43,000
|
|
|
3/25/2009
|
+1.00 / +2.87%
|
34.40
|
36.50
|
34.40
|
35.80
|
35.80
|
7.72
|
48,800
|
|
|
3/24/2009
|
+2.40 / +7.41%
|
34.90
|
34.90
|
33.00
|
34.80
|
34.80
|
7.51
|
68,700
|
|
|
3/23/2009
|
-1.80 / -5.26%
|
34.30
|
34.30
|
32.00
|
32.40
|
32.40
|
6.99
|
54,600
|
|
|
3/20/2009
|
-0.30 / -0.87%
|
33.60
|
35.50
|
33.50
|
34.20
|
34.20
|
7.38
|
24,900
|
|
|
3/19/2009
|
-1.40 / -3.90%
|
36.00
|
38.00
|
34.00
|
34.50
|
34.50
|
7.44
|
59,300
|
|
|
3/18/2009
|
+1.40 / +4.06%
|
34.90
|
35.90
|
34.90
|
35.90
|
35.90
|
7.75
|
113,300
|
|
|
3/17/2009
|
+2.20 / +6.81%
|
32.50
|
34.50
|
32.50
|
34.50
|
34.50
|
7.44
|
97,700
|
|
|
3/16/2009
|
+0.30 / +0.94%
|
32.70
|
33.00
|
32.30
|
32.30
|
32.30
|
6.97
|
13,000
|
|
|
3/13/2009
|
+1.00 / +3.23%
|
33.00
|
33.50
|
32.00
|
32.00
|
32.00
|
6.90
|
35,600
|
|
|
3/12/2009
|
-1.10 / -3.43%
|
31.70
|
32.30
|
31.00
|
31.00
|
31.00
|
6.69
|
32,900
|
|
|
3/11/2009
|
+2.00 / +6.64%
|
31.00
|
32.20
|
31.00
|
32.10
|
32.10
|
6.93
|
72,300
|
|
|
3/10/2009
|
+0.40 / +1.35%
|
29.50
|
31.00
|
29.50
|
30.10
|
30.10
|
6.49
|
29,400
|
|
|
3/9/2009
|
+0.50 / +1.71%
|
29.50
|
29.80
|
29.10
|
29.70
|
29.70
|
6.41
|
3,400
|
|
|
3/6/2009
|
-1.10 / -3.63%
|
29.50
|
29.50
|
28.50
|
29.20
|
29.20
|
6.30
|
11,300
|
|
|
3/5/2009
|
+0.50 / +1.68%
|
30.50
|
30.90
|
30.00
|
30.30
|
30.30
|
6.30
|
24,700
|
|
|
3/4/2009
|
+1.10 / +3.83%
|
28.50
|
30.00
|
28.50
|
29.80
|
29.80
|
6.20
|
18,600
|
|
|
3/3/2009
|
-0.30 / -1.03%
|
28.00
|
28.80
|
27.70
|
28.70
|
28.70
|
5.97
|
32,400
|
|
|
3/2/2009
|
0.00 / 0.00%
|
27.90
|
29.00
|
27.80
|
29.00
|
29.00
|
6.03
|
25,600
|
|
|
2/27/2009
|
+0.30 / +1.05%
|
28.20
|
29.80
|
28.00
|
29.00
|
29.00
|
6.03
|
18,400
|
|
|
2/26/2009
|
-0.60 / -2.05%
|
29.00
|
29.80
|
28.00
|
28.70
|
28.70
|
5.97
|
33,000
|
|
|
2/25/2009
|
+2.30 / +8.52%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.30
|
6.09
|
52,600
|
|
|
2/24/2009
|
-1.40 / -4.93%
|
30.70
|
30.70
|
26.70
|
27.00
|
27.00
|
5.61
|
48,800
|
|
|
2/23/2009
|
-1.10 / -3.73%
|
30.70
|
30.70
|
28.30
|
28.40
|
28.40
|
5.91
|
22,200
|
|
|
2/20/2009
|
-1.20 / -3.91%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.50
|
6.13
|
23,900
|
|
|
2/19/2009
|
+0.20 / +0.66%
|
31.00
|
32.30
|
30.40
|
30.70
|
30.70
|
6.38
|
22,200
|
|
|
2/18/2009
|
-1.30 / -4.09%
|
31.00
|
31.50
|
30.40
|
30.50
|
30.50
|
6.34
|
43,700
|
|
|