|
Closing price on 3/19/2012
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.30 |
| Volume |
2,100 |
| Split-adjusted Price |
4.05 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.30
|
4.05
|
2,100
|
|
|
3/16/2012
|
-1.10 / -4.70%
|
22.70
|
23.50
|
22.20
|
22.30
|
22.30
|
4.05
|
2,800
|
|
|
3/15/2012
|
+1.30 / +5.88%
|
23.50
|
23.50
|
21.50
|
23.40
|
23.40
|
4.25
|
3,000
|
|
|
3/14/2012
|
+0.10 / +0.45%
|
23.50
|
23.50
|
21.50
|
22.10
|
22.10
|
4.02
|
2,100
|
|
|
3/13/2012
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.00
|
500
|
|
|
3/12/2012
|
-0.20 / -0.91%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.80
|
3.96
|
3,500
|
|
|
3/9/2012
|
0.00 / 0.00%
|
21.50
|
22.70
|
21.50
|
22.00
|
22.00
|
4.00
|
2,400
|
|
|
3/8/2012
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
4.00
|
700
|
|
|
3/7/2012
|
+0.30 / +1.38%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
4.00
|
2,800
|
|
|
3/6/2012
|
-0.10 / -0.46%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.70
|
3.94
|
3,300
|
|
|
3/5/2012
|
+0.50 / +2.35%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.80
|
3.96
|
4,200
|
|
|
3/2/2012
|
-1.30 / -5.75%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.87
|
200
|
|
|
3/1/2012
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.60
|
4.11
|
2,300
|
|
|
2/29/2012
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
4.09
|
2,400
|
|
|
2/28/2012
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
4.11
|
2,500
|
|
|
2/27/2012
|
+0.80 / +3.60%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
4.18
|
3,000
|
|
|
2/24/2012
|
-0.10 / -0.45%
|
23.00
|
23.40
|
22.20
|
22.20
|
22.20
|
4.03
|
2,900
|
|
|
2/23/2012
|
+0.20 / +0.90%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.30
|
4.05
|
3,400
|
|
|
2/22/2012
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.02
|
0
|
|
|
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
|
|
|