|
Closing price on 6/26/2009
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
4,500 |
| Split-adjusted Price |
2.31 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
-2.90 / -14.50%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
2.31
|
4,500
|
|
|
6/25/2009
|
+0.80 / +4.17%
|
18.40
|
20.00
|
18.00
|
20.00
|
20.00
|
2.70
|
12,100
|
|
|
6/24/2009
|
-1.30 / -6.34%
|
21.30
|
21.30
|
19.10
|
19.20
|
19.20
|
2.60
|
7,200
|
|
|
6/23/2009
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.77
|
3,000
|
|
|
6/22/2009
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.97
|
2,200
|
|
|
6/19/2009
|
-1.60 / -6.61%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.60
|
3.06
|
4,900
|
|
|
6/18/2009
|
+1.80 / +8.04%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.27
|
4,400
|
|
|
6/17/2009
|
-1.50 / -6.28%
|
25.00
|
25.00
|
22.40
|
22.40
|
22.40
|
3.03
|
10,100
|
|
|
6/16/2009
|
-1.70 / -6.64%
|
25.40
|
25.40
|
23.90
|
23.90
|
23.90
|
3.23
|
13,800
|
|
|
6/15/2009
|
+0.80 / +3.23%
|
23.20
|
26.50
|
23.20
|
25.60
|
25.60
|
3.46
|
22,700
|
|
|
6/12/2009
|
+1.60 / +6.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
3.35
|
8,500
|
|
|
6/11/2009
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.14
|
7,300
|
|
|
6/10/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.93
|
26,900
|
|
|
6/9/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.75
|
24,300
|
|
|
6/8/2009
|
+1.40 / +7.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.57
|
300
|
|
|
5/28/2009
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
2.38
|
1,580
|
|
|
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
|
|
|