|
Closing price on 6/4/2012
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
5,100 |
| Split-adjusted Price |
3.92 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.20 / -2.17%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
3.92
|
5,100
|
|
|
6/1/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.00
|
500
|
|
|
5/31/2012
|
-0.30 / -3.16%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
4.00
|
14,300
|
|
|
5/30/2012
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
4.13
|
20,500
|
|
|
5/29/2012
|
-0.20 / -2.04%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
4.18
|
48,200
|
|
|
5/28/2012
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.20
|
9.80
|
9.80
|
4.26
|
25,000
|
|
|
5/25/2012
|
+0.80 / +8.70%
|
9.90
|
10.00
|
9.10
|
10.00
|
10.00
|
4.35
|
38,400
|
|
|
5/24/2012
|
-0.20 / -2.13%
|
9.50
|
9.90
|
9.10
|
9.20
|
9.20
|
4.00
|
13,800
|
|
|
5/23/2012
|
-0.40 / -4.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
4.09
|
27,031
|
|
|
5/22/2012
|
-0.30 / -2.97%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.80
|
4.26
|
2,600
|
|
|
5/21/2012
|
+0.60 / +6.32%
|
9.90
|
10.10
|
9.60
|
10.10
|
10.10
|
4.40
|
21,400
|
|
|
5/18/2012
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
4.13
|
62,000
|
|
|
5/17/2012
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
4.44
|
44,200
|
|
|
5/16/2012
|
+0.30 / +2.97%
|
10.90
|
10.90
|
10.10
|
10.40
|
10.40
|
4.53
|
16,400
|
|
|
5/15/2012
|
-0.70 / -6.48%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
4.40
|
87,200
|
|
|
5/14/2012
|
-0.80 / -6.90%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.80
|
4.70
|
10,900
|
|
|
5/11/2012
|
-0.80 / -6.45%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
5.05
|
91,100
|
|
|
5/10/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.40
|
5.40
|
59,400
|
|
|
5/9/2012
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
5.40
|
43,700
|
|
|
5/8/2012
|
+0.50 / +4.24%
|
12.40
|
12.60
|
11.00
|
12.30
|
12.30
|
5.35
|
60,900
|
|
|
5/7/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
5.13
|
123,500
|
|
|
5/4/2012
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.30
|
4.92
|
33,900
|
|
|
5/3/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.70
|
4.66
|
40,000
|
|
|
5/2/2012
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
4.66
|
15,700
|
|
|
4/27/2012
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
4.57
|
20,500
|
|
|
4/26/2012
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.40
|
4.53
|
12,400
|
|
|
4/25/2012
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
4.61
|
25,900
|
|
|
4/24/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
4.53
|
4,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
4.57
|
3,700
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.80
|
10.50
|
10.50
|
4.57
|
3,700
|
|
|