|
Closing price on 7/22/2009
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.10 |
| Volume |
100 |
| Split-adjusted Price |
2.45 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2009
|
+0.90 / +5.23%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.45
|
100
|
|
|
7/21/2009
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
100
|
|
|
7/20/2009
|
-0.70 / -4.07%
|
16.00
|
18.40
|
16.00
|
16.50
|
16.50
|
2.23
|
5,800
|
|
|
7/17/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
0
|
|
|
7/16/2009
|
+1.10 / +6.83%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.33
|
1,900
|
|
|
7/15/2009
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.18
|
100
|
|
|
7/14/2009
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.29
|
3,000
|
|
|
7/13/2009
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.45
|
100
|
|
|
7/10/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.62
|
0
|
|
|
7/9/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.62
|
0
|
|
|
7/8/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.62
|
0
|
|
|
7/7/2009
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.40
|
2.62
|
2,100
|
|
|
7/6/2009
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.62
|
200
|
|
|
7/3/2009
|
+1.00 / +5.56%
|
19.00
|
19.00
|
17.50
|
19.00
|
19.00
|
2.57
|
1,400
|
|
|
7/2/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.43
|
200
|
|
|
7/1/2009
|
-0.40 / -2.30%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
2.30
|
5,500
|
|
|
6/30/2009
|
-0.70 / -3.87%
|
19.10
|
19.10
|
16.90
|
17.40
|
17.40
|
2.35
|
7,300
|
|
|
6/29/2009
|
+1.00 / +5.85%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.10
|
2.45
|
1,400
|
|
|
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
|
|
|