|
Closing price on 2/21/2012
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
2,400 |
| Split-adjusted Price |
4.05 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2012
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
4.05
|
2,400
|
|
|
2/20/2012
|
+0.50 / +2.29%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.30
|
4.05
|
1,200
|
|
|
2/17/2012
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.96
|
118,900
|
|
|
2/16/2012
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.90
|
3.98
|
3,500
|
|
|
2/15/2012
|
+0.70 / +3.33%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
3.94
|
3,200
|
|
|
2/14/2012
|
-1.00 / -4.55%
|
21.70
|
21.90
|
21.00
|
21.00
|
21.00
|
3.82
|
4,300
|
|
|
2/13/2012
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.00
|
0
|
|
|
2/10/2012
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
4.02
|
1,100
|
|
|
2/9/2012
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
4.03
|
2,900
|
|
|
2/8/2012
|
-0.20 / -0.89%
|
21.50
|
22.50
|
21.50
|
22.30
|
22.30
|
4.05
|
4,000
|
|
|
2/7/2012
|
-0.70 / -3.02%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
4.09
|
3,000
|
|
|
2/6/2012
|
-0.20 / -0.85%
|
22.30
|
23.40
|
22.30
|
23.20
|
23.20
|
4.22
|
3,500
|
|
|
2/3/2012
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.25
|
1,300
|
|
|
2/2/2012
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.25
|
2,600
|
|
|
2/1/2012
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
4.22
|
900
|
|
|
1/31/2012
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.25
|
200
|
|
|
1/30/2012
|
+1.50 / +6.82%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.27
|
1,500
|
|
|
1/20/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.00
|
0
|
|
|
1/19/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.00
|
0
|
|
|
1/18/2012
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.00
|
172,370
|
|
|
1/17/2012
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.20
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.20
|
0
|
|
|
1/13/2012
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.20
|
0
|
|
|
1/12/2012
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.20
|
30,000
|
|
|
1/11/2012
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.20
|
0
|
|
|
1/10/2012
|
-1.00 / -4.18%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.90
|
4.16
|
2,100
|
|
|
1/9/2012
|
-1.00 / -4.02%
|
23.50
|
23.90
|
23.40
|
23.90
|
23.90
|
4.34
|
3,300
|
|
|
1/6/2012
|
+0.10 / +0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.52
|
0
|
|
|
1/5/2012
|
-1.50 / -5.70%
|
25.00
|
25.00
|
24.20
|
24.80
|
24.80
|
4.51
|
5,300
|
|
|
1/4/2012
|
+1.70 / +6.91%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
4.78
|
1,100
|
|
|