|
Closing price on 7/21/2009
|
|
| Open |
46.70 |
| High |
48.30 |
| Low |
46.70 |
| Volume |
18,900 |
| Split-adjusted Price |
10.42 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
+1.10 / +2.33%
|
46.70
|
48.30
|
46.70
|
48.30
|
48.30
|
10.42
|
18,900
|
|
|
7/20/2009
|
-1.20 / -2.48%
|
48.00
|
48.00
|
45.90
|
47.20
|
47.20
|
10.18
|
37,600
|
|
|
7/17/2009
|
-0.60 / -1.22%
|
49.10
|
49.10
|
48.40
|
48.40
|
48.40
|
10.44
|
21,000
|
|
|
7/16/2009
|
+0.20 / +0.41%
|
51.50
|
52.00
|
48.00
|
49.00
|
49.00
|
10.57
|
20,900
|
|
|
7/15/2009
|
+1.20 / +2.52%
|
48.50
|
49.30
|
48.00
|
48.80
|
48.80
|
10.53
|
16,600
|
|
|
7/14/2009
|
-0.40 / -0.83%
|
48.60
|
48.60
|
47.60
|
47.60
|
47.60
|
10.27
|
26,000
|
|
|
7/13/2009
|
-1.10 / -2.24%
|
48.80
|
49.00
|
48.00
|
48.00
|
48.00
|
10.36
|
23,400
|
|
|
7/10/2009
|
+0.40 / +0.82%
|
50.00
|
50.80
|
48.60
|
49.10
|
49.10
|
10.59
|
30,400
|
|
|
7/9/2009
|
+0.20 / +0.41%
|
48.10
|
50.40
|
48.10
|
48.70
|
48.70
|
10.51
|
45,100
|
|
|
7/8/2009
|
-1.10 / -2.22%
|
48.50
|
48.50
|
47.40
|
48.50
|
48.50
|
10.47
|
24,200
|
|
|
7/7/2009
|
-1.50 / -2.94%
|
51.00
|
51.00
|
48.00
|
49.60
|
49.60
|
10.70
|
51,400
|
|
|
7/6/2009
|
+2.10 / +4.29%
|
47.80
|
51.10
|
47.80
|
51.10
|
51.10
|
11.03
|
107,900
|
|
|
7/3/2009
|
+1.00 / +2.08%
|
47.00
|
49.00
|
46.80
|
49.00
|
49.00
|
10.57
|
50,000
|
|
|
7/2/2009
|
+2.00 / +4.35%
|
48.70
|
48.70
|
45.60
|
48.00
|
48.00
|
10.36
|
67,800
|
|
|
7/1/2009
|
-2.50 / -5.15%
|
48.00
|
48.10
|
45.40
|
46.00
|
46.00
|
9.93
|
145,600
|
|
|
6/30/2009
|
0.00 / 0.00%
|
50.00
|
50.10
|
47.80
|
48.50
|
48.50
|
10.47
|
62,800
|
|
|
6/29/2009
|
-1.40 / -2.81%
|
49.90
|
50.30
|
48.30
|
48.50
|
48.50
|
10.47
|
20,300
|
|
|
6/26/2009
|
+1.00 / +2.04%
|
50.50
|
50.50
|
48.30
|
49.90
|
49.90
|
10.77
|
24,200
|
|
|
6/25/2009
|
-1.60 / -3.17%
|
54.00
|
54.00
|
47.20
|
48.90
|
48.90
|
10.55
|
32,900
|
|
|
6/24/2009
|
+3.30 / +6.99%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
10.90
|
15,400
|
|
|
6/23/2009
|
-3.40 / -6.72%
|
47.20
|
47.40
|
47.20
|
47.20
|
47.20
|
10.18
|
90,100
|
|
|
6/22/2009
|
-2.50 / -4.71%
|
53.80
|
53.80
|
50.50
|
50.60
|
50.60
|
10.92
|
100,000
|
|
|
6/19/2009
|
-0.80 / -1.48%
|
55.00
|
56.90
|
53.00
|
53.10
|
53.10
|
11.46
|
43,500
|
|
|
6/18/2009
|
+0.70 / +1.32%
|
53.00
|
53.90
|
53.00
|
53.90
|
53.90
|
11.63
|
61,200
|
|
|
6/17/2009
|
+3.40 / +6.83%
|
47.00
|
53.20
|
46.50
|
53.20
|
53.20
|
11.48
|
153,800
|
|
|
6/16/2009
|
-3.50 / -6.57%
|
49.80
|
50.00
|
49.80
|
49.80
|
49.80
|
10.75
|
128,100
|
|
|
6/15/2009
|
-2.70 / -4.82%
|
55.50
|
57.30
|
53.30
|
53.30
|
53.30
|
11.50
|
91,000
|
|
|
6/12/2009
|
-3.00 / -5.08%
|
57.00
|
60.00
|
54.50
|
56.00
|
56.00
|
12.08
|
133,800
|
|
|
6/11/2009
|
+0.80 / +1.37%
|
54.50
|
60.00
|
54.50
|
59.00
|
59.00
|
12.73
|
115,500
|
|
|
6/10/2009
|
-2.30 / -3.80%
|
62.00
|
63.00
|
58.20
|
58.20
|
58.20
|
12.56
|
155,700
|
|
|