|
Closing price on 7/7/2009
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
48.00 |
| Volume |
51,400 |
| Split-adjusted Price |
10.70 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2009
|
-3.40 / -5.32%
|
64.00
|
67.00
|
60.00
|
60.50
|
60.50
|
13.05
|
168,300
|
|
|
6/8/2009
|
+2.90 / +4.75%
|
65.00
|
65.00
|
61.00
|
63.90
|
63.90
|
13.79
|
251,500
|
|
|
6/5/2009
|
+3.80 / +6.64%
|
61.20
|
61.20
|
58.50
|
61.00
|
61.00
|
13.16
|
150,000
|
|
|
6/4/2009
|
+3.70 / +6.92%
|
57.20
|
57.20
|
57.00
|
57.20
|
57.20
|
12.34
|
85,500
|
|
|
6/3/2009
|
+3.40 / +6.79%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.50
|
11.54
|
142,300
|
|
|
6/2/2009
|
+3.20 / +6.82%
|
49.70
|
50.10
|
49.60
|
50.10
|
50.10
|
10.81
|
149,400
|
|
|
6/1/2009
|
+1.90 / +4.22%
|
46.00
|
47.20
|
45.60
|
46.90
|
46.90
|
10.12
|
96,600
|
|
|
5/29/2009
|
+0.40 / +0.90%
|
44.90
|
46.90
|
43.00
|
45.00
|
45.00
|
9.71
|
77,600
|
|
|
5/28/2009
|
-3.00 / -6.30%
|
44.80
|
46.00
|
44.60
|
44.60
|
44.60
|
9.62
|
71,100
|
|
|
5/27/2009
|
-1.10 / -2.26%
|
50.00
|
50.00
|
46.50
|
47.60
|
47.60
|
10.27
|
48,900
|
|
|