|
Closing price on 3/16/2010
|
|
| Open |
26.70 |
| High |
26.80 |
| Low |
26.70 |
| Volume |
14,300 |
| Split-adjusted Price |
4.09 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-0.40 / -1.47%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
4.09
|
14,300
|
|
|
3/15/2010
|
+1.50 / +5.84%
|
26.10
|
27.30
|
25.90
|
27.20
|
27.20
|
4.15
|
16,800
|
|
|
3/12/2010
|
+1.60 / +6.64%
|
25.40
|
25.70
|
25.40
|
25.70
|
25.70
|
3.92
|
23,400
|
|
|
3/11/2010
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.67
|
0
|
|
|
3/10/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
3.73
|
7,900
|
|
|
3/9/2010
|
-1.50 / -5.77%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.73
|
1,000
|
|
|
3/8/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
3.96
|
6,700
|
|
|
3/5/2010
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.70
|
26.00
|
26.00
|
3.96
|
5,000
|
|
|
3/4/2010
|
+0.50 / +1.96%
|
25.70
|
26.00
|
25.60
|
26.00
|
26.00
|
3.96
|
15,000
|
|
|
3/3/2010
|
+1.00 / +4.08%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.50
|
3.89
|
20,000
|
|
|
3/2/2010
|
+0.10 / +0.41%
|
24.20
|
24.50
|
22.60
|
24.50
|
24.50
|
3.73
|
19,100
|
|
|
3/1/2010
|
+1.20 / +5.17%
|
23.10
|
24.50
|
23.10
|
24.40
|
24.40
|
3.72
|
16,000
|
|
|
2/26/2010
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.20
|
3.54
|
23,200
|
|
|
2/25/2010
|
+0.20 / +0.88%
|
22.60
|
23.50
|
22.60
|
23.00
|
23.00
|
3.51
|
14,800
|
|
|
2/24/2010
|
+1.20 / +5.56%
|
21.40
|
22.80
|
21.40
|
22.80
|
22.80
|
3.48
|
41,500
|
|
|
2/23/2010
|
+0.20 / +0.93%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.60
|
3.29
|
49,500
|
|
|
2/22/2010
|
+1.40 / +7.00%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
3.08
|
35,300
|
|
|
2/12/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.88
|
2,200
|
|
|
2/11/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
2.88
|
9,700
|
|
|
2/10/2010
|
+1.00 / +5.26%
|
20.20
|
20.20
|
19.60
|
20.00
|
20.00
|
2.88
|
5,800
|
|
|
2/9/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.73
|
2,300
|
|
|
2/8/2010
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.73
|
1,200
|
|
|
2/5/2010
|
-1.10 / -5.53%
|
18.80
|
20.00
|
18.80
|
18.80
|
18.80
|
2.71
|
800
|
|
|
2/4/2010
|
+0.80 / +4.19%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
2.86
|
1,100
|
|
|
2/3/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.75
|
300
|
|
|
2/2/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
2.73
|
5,100
|
|
|
2/1/2010
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.73
|
14,500
|
|
|
1/29/2010
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
2.88
|
700
|
|
|
1/28/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
2.73
|
2,000
|
|
|
1/27/2010
|
-0.90 / -4.50%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.10
|
2.75
|
2,500
|
|
|