|
Closing price on 4/6/2011
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
2,700 |
| Split-adjusted Price |
5.89 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.40
|
15.00
|
15.00
|
5.89
|
2,700
|
|
|
4/5/2011
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.85
|
100
|
|
|
4/4/2011
|
-0.50 / -3.36%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
5.66
|
2,400
|
|
|
4/1/2011
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
5.85
|
1,400
|
|
|
3/31/2011
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
5.70
|
2,800
|
|
|
3/30/2011
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.30
|
15.00
|
15.00
|
5.89
|
5,000
|
|
|
3/29/2011
|
-0.60 / -3.90%
|
15.70
|
15.70
|
14.80
|
14.80
|
14.80
|
5.82
|
3,100
|
|
|
3/28/2011
|
+0.60 / +4.05%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
6.05
|
21,200
|
|
|
3/25/2011
|
-0.20 / -1.33%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
5.82
|
1,500
|
|
|
3/24/2011
|
-0.30 / -1.96%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
5.89
|
7,400
|
|
|
3/23/2011
|
+0.50 / +3.38%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
6.01
|
15,700
|
|
|
3/22/2011
|
-0.60 / -3.90%
|
14.70
|
15.10
|
14.70
|
14.80
|
14.80
|
5.82
|
4,800
|
|
|
3/21/2011
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
6.05
|
7,800
|
|
|
3/18/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.89
|
10,200
|
|
|
3/17/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.89
|
200
|
|
|
3/16/2011
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
5.82
|
7,200
|
|
|
3/15/2011
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
5.85
|
4,100
|
|
|
3/14/2011
|
-1.00 / -6.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.82
|
5,100
|
|
|
3/11/2011
|
+0.70 / +4.64%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.80
|
6.21
|
12,200
|
|
|
3/10/2011
|
+1.00 / +7.09%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
5.93
|
6,400
|
|
|
3/9/2011
|
-0.90 / -6.00%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
5.54
|
7,300
|
|
|
3/8/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
5.89
|
900
|
|
|
3/7/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
5.89
|
11,800
|
|
|
3/4/2011
|
-0.10 / -0.66%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
5.89
|
3,200
|
|
|
3/3/2011
|
-1.50 / -9.04%
|
14.80
|
15.40
|
14.80
|
15.10
|
15.10
|
5.93
|
2,500
|
|
|
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
|
|
|