|
Closing price on 8/7/2009
|
|
| Open |
62.00 |
| High |
63.10 |
| Low |
61.00 |
| Volume |
123,900 |
| Split-adjusted Price |
13.59 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
+2.00 / +3.28%
|
62.00
|
63.10
|
61.00
|
63.00
|
63.00
|
13.59
|
123,900
|
|
|
8/6/2009
|
-1.00 / -1.61%
|
62.00
|
62.50
|
61.00
|
61.00
|
61.00
|
13.16
|
48,700
|
|
|
8/5/2009
|
-0.20 / -0.32%
|
61.00
|
62.40
|
60.00
|
62.00
|
62.00
|
13.38
|
115,700
|
|
|
8/4/2009
|
+2.50 / +4.19%
|
62.50
|
64.00
|
60.90
|
62.20
|
62.20
|
13.42
|
131,800
|
|
|
8/3/2009
|
-0.80 / -1.32%
|
62.00
|
63.00
|
59.70
|
59.70
|
59.70
|
12.88
|
104,300
|
|
|
7/31/2009
|
-2.90 / -4.57%
|
63.80
|
64.50
|
60.20
|
60.50
|
60.50
|
13.05
|
146,200
|
|
|
7/30/2009
|
-0.60 / -0.94%
|
68.00
|
68.40
|
62.60
|
63.40
|
63.40
|
13.68
|
274,300
|
|
|
7/29/2009
|
+3.80 / +6.31%
|
64.00
|
64.00
|
62.00
|
64.00
|
64.00
|
13.81
|
291,400
|
|
|
7/28/2009
|
+3.40 / +5.99%
|
60.20
|
60.20
|
57.00
|
60.20
|
60.20
|
12.99
|
388,700
|
|
|
7/27/2009
|
+3.70 / +6.97%
|
56.80
|
56.80
|
54.50
|
56.80
|
56.80
|
12.26
|
250,100
|
|
|
7/24/2009
|
+2.40 / +4.73%
|
52.80
|
53.10
|
52.80
|
53.10
|
53.10
|
11.46
|
161,200
|
|
|
7/23/2009
|
+3.20 / +6.74%
|
47.00
|
50.80
|
47.00
|
50.70
|
50.70
|
10.94
|
28,100
|
|
|
7/22/2009
|
-0.80 / -1.66%
|
47.40
|
48.60
|
47.40
|
47.50
|
47.50
|
10.25
|
17,600
|
|
|
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
|
|
|