|
Closing price on 4/20/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
3,700 |
| Split-adjusted Price |
4.57 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.80
|
10.50
|
10.50
|
4.57
|
3,700
|
|
|
4/19/2012
|
-0.40 / -3.67%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
4.57
|
28,000
|
|
|
4/18/2012
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.10
|
10.90
|
10.90
|
4.74
|
23,315
|
|
|
4/17/2012
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.60
|
4.61
|
33,000
|
|
|
4/16/2012
|
+0.30 / +3.00%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
4.48
|
9,700
|
|
|
4/13/2012
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.00
|
10.00
|
10.00
|
4.35
|
18,000
|
|
|
4/12/2012
|
+0.20 / +2.04%
|
10.00
|
10.30
|
9.70
|
10.00
|
10.00
|
4.35
|
88,400
|
|
|
4/11/2012
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.26
|
45,200
|
|
|
4/10/2012
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
4.05
|
10,500
|
|
|
4/9/2012
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
4.09
|
5,300
|
|
|
4/6/2012
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
4.13
|
8,800
|
|
|
4/5/2012
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
4.18
|
1,660
|
|
|
4/4/2012
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
4.13
|
24,380
|
|
|
4/3/2012
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.30
|
9.80
|
9.80
|
4.26
|
11,131
|
|
|
3/30/2012
|
-0.10 / -1.02%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
4.22
|
1,700
|
|
|
3/29/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
4.26
|
9,900
|
|
|
3/28/2012
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
4.26
|
11,000
|
|
|
3/27/2012
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
4.13
|
8,400
|
|
|
3/26/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
4.35
|
18,200
|
|
|
3/23/2012
|
+0.40 / +4.17%
|
9.90
|
10.10
|
9.50
|
10.00
|
10.00
|
4.35
|
44,600
|
|
|
3/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
4.18
|
11,400
|
|
|
3/21/2012
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
4.18
|
21,200
|
|
|
3/20/2012
|
+0.50 / +5.56%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
4.13
|
300
|
|
|
3/19/2012
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.92
|
3,100
|
|
|
3/16/2012
|
-0.30 / -3.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
3.96
|
4,100
|
|
|
3/15/2012
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.70
|
9.40
|
9.40
|
4.09
|
18,800
|
|
|
3/14/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.87
|
5,200
|
|
|
3/13/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
3.92
|
6,500
|
|
|
3/12/2012
|
+0.10 / +1.18%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.60
|
3.74
|
11,000
|
|
|
3/9/2012
|
-0.30 / -3.41%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
3.70
|
11,300
|
|
|