|
Closing price on 9/17/2010
|
|
| Open |
24.60 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
14,100 |
| Split-adjusted Price |
9.78 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.90 / +3.75%
|
24.60
|
24.90
|
24.50
|
24.90
|
24.90
|
9.78
|
14,100
|
|
|
9/16/2010
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.50
|
24.00
|
24.00
|
9.43
|
2,300
|
|
|
9/15/2010
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.20
|
9.51
|
6,500
|
|
|
9/14/2010
|
+0.10 / +0.41%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.20
|
9.51
|
3,700
|
|
|
9/13/2010
|
-1.40 / -5.49%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.10
|
9.47
|
3,800
|
|
|
9/10/2010
|
0.00 / 0.00%
|
26.20
|
26.20
|
24.40
|
25.50
|
25.50
|
10.02
|
21,700
|
|
|
9/9/2010
|
-1.10 / -4.14%
|
26.00
|
26.50
|
25.50
|
25.50
|
25.50
|
10.02
|
15,500
|
|
|
9/8/2010
|
-0.40 / -1.48%
|
27.30
|
27.30
|
26.00
|
26.60
|
26.60
|
9.86
|
30,300
|
|
|
9/7/2010
|
-0.70 / -2.53%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
10.01
|
28,600
|
|
|
9/6/2010
|
+1.20 / +4.53%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.70
|
10.27
|
52,200
|
|
|
9/1/2010
|
+1.20 / +4.74%
|
25.90
|
26.50
|
25.30
|
26.50
|
26.50
|
9.83
|
22,500
|
|
|
8/31/2010
|
+0.70 / +2.85%
|
24.80
|
26.00
|
24.80
|
25.30
|
25.30
|
9.38
|
63,200
|
|
|
8/30/2010
|
+1.10 / +4.68%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.60
|
9.12
|
22,200
|
|
|
8/27/2010
|
-0.50 / -2.08%
|
23.50
|
23.80
|
22.60
|
23.50
|
23.50
|
8.71
|
44,900
|
|
|
8/26/2010
|
+1.10 / +4.80%
|
24.00
|
25.30
|
23.50
|
24.00
|
24.00
|
8.90
|
11,200
|
|
|
8/25/2010
|
-1.40 / -5.76%
|
26.00
|
26.00
|
22.90
|
22.90
|
22.90
|
8.49
|
43,900
|
|
|
8/24/2010
|
-1.30 / -5.08%
|
25.40
|
25.40
|
24.30
|
24.30
|
24.30
|
9.01
|
25,800
|
|
|
8/23/2010
|
-0.90 / -3.40%
|
26.30
|
26.30
|
25.50
|
25.60
|
25.60
|
9.49
|
22,400
|
|
|
8/20/2010
|
+0.70 / +2.71%
|
26.00
|
26.50
|
25.40
|
26.50
|
26.50
|
9.83
|
7,100
|
|
|
8/19/2010
|
-0.20 / -0.77%
|
26.90
|
26.90
|
25.60
|
25.80
|
25.80
|
9.57
|
14,200
|
|
|
8/18/2010
|
-0.60 / -2.26%
|
26.20
|
26.20
|
25.60
|
26.00
|
26.00
|
9.64
|
16,600
|
|
|
8/17/2010
|
-0.90 / -3.27%
|
26.80
|
27.00
|
26.20
|
26.60
|
26.60
|
9.86
|
23,600
|
|
|
8/16/2010
|
+1.50 / +5.77%
|
26.80
|
27.80
|
26.10
|
27.50
|
27.50
|
10.20
|
34,100
|
|
|
8/13/2010
|
+0.50 / +1.96%
|
26.20
|
26.20
|
25.50
|
26.00
|
26.00
|
9.64
|
19,000
|
|
|
8/12/2010
|
-1.40 / -5.20%
|
26.20
|
26.20
|
25.40
|
25.50
|
25.50
|
9.46
|
17,900
|
|
|
8/11/2010
|
+0.40 / +1.51%
|
27.50
|
27.50
|
26.10
|
26.90
|
26.90
|
9.98
|
13,000
|
|
|
8/10/2010
|
-0.60 / -2.21%
|
26.90
|
26.90
|
25.40
|
26.50
|
26.50
|
9.83
|
39,400
|
|
|
8/9/2010
|
-1.10 / -3.90%
|
28.00
|
28.00
|
27.00
|
27.10
|
27.10
|
10.05
|
23,900
|
|
|
8/6/2010
|
+0.20 / +0.71%
|
29.00
|
29.20
|
28.00
|
28.20
|
28.20
|
10.46
|
21,900
|
|
|
8/5/2010
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.90
|
28.00
|
28.00
|
10.38
|
19,200
|
|
|