|
Closing price on 5/27/2009
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
17.10 |
| Volume |
8,170 |
| Split-adjusted Price |
2.50 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
+0.60 / +3.35%
|
18.40
|
18.50
|
17.10
|
18.50
|
18.50
|
2.50
|
8,170
|
|
|
5/26/2009
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
2.42
|
2,190
|
|
|
5/25/2009
|
+0.30 / +1.72%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
2.39
|
2,420
|
|
|
5/22/2009
|
-0.10 / -0.57%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.40
|
2.35
|
3,850
|
|
|
5/21/2009
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
2.37
|
7,150
|
|
|
5/20/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
2.41
|
13,220
|
|
|
5/19/2009
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
2.41
|
2,540
|
|
|
5/18/2009
|
+0.50 / +2.91%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
2.39
|
3,400
|
|
|
5/15/2009
|
0.00 / 0.00%
|
16.80
|
18.00
|
16.80
|
17.20
|
17.20
|
2.33
|
5,700
|
|
|
5/14/2009
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
100
|
|
|
5/13/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
2.31
|
6,980
|
|
|
5/12/2009
|
-0.40 / -2.40%
|
16.10
|
17.20
|
16.10
|
16.30
|
16.30
|
2.20
|
2,610
|
|
|
5/11/2009
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
2.26
|
1,720
|
|
|
5/8/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.35
|
4,270
|
|
|
5/7/2009
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.40
|
2.35
|
3,700
|
|
|
5/6/2009
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
10
|
|
|
5/5/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.45
|
5,420
|
|
|
5/4/2009
|
+0.80 / +4.85%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
2.34
|
590
|
|
|
4/29/2009
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
2.23
|
1,370
|
|
|
4/28/2009
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.22
|
7,450
|
|
|
4/27/2009
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.16
|
320
|
|
|
4/24/2009
|
+0.30 / +1.91%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.16
|
600
|
|
|
4/23/2009
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.70
|
15.70
|
15.70
|
2.12
|
3,100
|
|
|
4/22/2009
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
2.12
|
1,010
|
|
|
4/21/2009
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.03
|
100
|
|
|
4/20/2009
|
-0.80 / -4.97%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.30
|
2.07
|
3,300
|
|
|
4/17/2009
|
+0.70 / +4.55%
|
15.80
|
16.10
|
15.40
|
16.10
|
16.10
|
2.18
|
3,700
|
|
|
4/16/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
2.08
|
3,720
|
|
|
4/15/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
2.08
|
120
|
|
|
4/14/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.08
|
800
|
|
|