Closing price on 5/29/2015
|
|
Open |
17.80 |
High |
17.80 |
Low |
17.80 |
Volume |
700 |
Split-adjusted Price |
5.79 |
|
|
SJ1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2015
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.79
|
700
|
|
5/28/2015
|
+0.20 / +1.12%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.04
|
5.85
|
2,400
|
|
5/27/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.79
|
700
|
|
5/26/2015
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.79
|
900
|
|
5/25/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.72
|
500
|
|
5/22/2015
|
-0.50 / -2.76%
|
18.10
|
18.10
|
17.60
|
17.60
|
18.10
|
5.72
|
400
|
|
5/21/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.88
|
1,000
|
|
5/20/2015
|
+0.40 / +2.26%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.96
|
5.88
|
2,318
|
|
5/19/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
5.75
|
1,805
|
|
5/18/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.72
|
0
|
|
5/15/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.56
|
5.72
|
500
|
|
5/14/2015
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.72
|
600
|
|
5/13/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.67
|
5.75
|
700
|
|
5/12/2015
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.63
|
5.72
|
31,275
|
|
5/11/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.75
|
0
|
|
5/8/2015
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.73
|
5.75
|
1,700
|
|
5/7/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.73
|
5.72
|
2,200
|
|
5/6/2015
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.72
|
5.72
|
2,200
|
|
5/5/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.79
|
0
|
|
5/4/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.79
|
200
|
|
4/27/2015
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.73
|
5.79
|
1,500
|
|
4/24/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.65
|
5.75
|
1,100
|
|
4/23/2015
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.55
|
5.75
|
800
|
|
4/22/2015
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.94
|
5.69
|
1,500
|
|
4/21/2015
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.98
|
5.82
|
2,100
|
|
4/20/2015
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.16
|
5.85
|
2,300
|
|
4/17/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.23
|
5.92
|
1,600
|
|
4/16/2015
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.02
|
5.92
|
1,600
|
|
4/15/2015
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.69
|
5.85
|
1,200
|
|
4/14/2015
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.24
|
5.66
|
1,900
|
|
|