|
Closing price on 8/16/2010
|
|
| Open |
26.00 |
| High |
27.10 |
| Low |
25.50 |
| Volume |
71,500 |
| Split-adjusted Price |
4.13 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+0.10 / +0.37%
|
26.00
|
27.10
|
25.50
|
27.10
|
27.10
|
4.13
|
71,500
|
|
|
8/13/2010
|
-0.20 / -0.74%
|
25.30
|
27.20
|
25.30
|
27.00
|
27.00
|
4.12
|
25,100
|
|
|
8/12/2010
|
+0.80 / +3.03%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
4.15
|
72,800
|
|
|
8/11/2010
|
+1.70 / +6.88%
|
24.90
|
26.40
|
24.90
|
26.40
|
26.40
|
4.02
|
22,400
|
|
|
8/10/2010
|
-0.60 / -2.37%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3.77
|
200
|
|
|
8/9/2010
|
-0.20 / -0.78%
|
22.50
|
25.30
|
22.10
|
25.30
|
25.30
|
3.86
|
9,800
|
|
|
8/6/2010
|
+1.30 / +5.37%
|
22.30
|
25.50
|
22.30
|
25.50
|
25.50
|
3.89
|
14,700
|
|
|
8/5/2010
|
-1.90 / -7.28%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.20
|
3.69
|
6,200
|
|
|
8/4/2010
|
-0.40 / -1.51%
|
25.10
|
26.70
|
25.10
|
26.10
|
26.10
|
3.98
|
8,200
|
|
|
8/3/2010
|
-2.50 / -8.62%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.04
|
100
|
|
|
8/2/2010
|
+0.20 / +0.69%
|
25.70
|
29.00
|
25.70
|
29.00
|
29.00
|
4.42
|
4,800
|
|
|
7/30/2010
|
+1.20 / +4.35%
|
27.00
|
28.80
|
25.20
|
28.80
|
28.80
|
4.39
|
11,900
|
|
|
7/29/2010
|
+1.60 / +6.15%
|
26.10
|
27.60
|
26.10
|
27.60
|
27.60
|
4.21
|
19,200
|
|
|
7/28/2010
|
+0.50 / +1.96%
|
24.70
|
26.00
|
24.70
|
26.00
|
26.00
|
3.96
|
27,400
|
|
|
7/27/2010
|
+0.30 / +1.19%
|
23.80
|
25.50
|
23.80
|
25.50
|
25.50
|
3.89
|
7,500
|
|
|
7/26/2010
|
-0.50 / -1.95%
|
23.70
|
25.20
|
23.70
|
25.20
|
25.20
|
3.84
|
4,700
|
|
|
7/23/2010
|
+0.70 / +2.80%
|
22.70
|
25.70
|
22.50
|
25.70
|
25.70
|
3.92
|
6,400
|
|
|
7/22/2010
|
-1.00 / -3.85%
|
23.80
|
25.00
|
23.80
|
25.00
|
25.00
|
3.81
|
2,900
|
|
|
7/21/2010
|
+1.70 / +7.00%
|
26.00
|
26.00
|
24.40
|
26.00
|
26.00
|
3.96
|
10,100
|
|
|
7/20/2010
|
+1.80 / +8.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.70
|
3,500
|
|
|
7/19/2010
|
-1.40 / -5.86%
|
25.50
|
25.50
|
22.50
|
22.50
|
22.50
|
3.43
|
1,100
|
|
|
7/16/2010
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.64
|
900
|
|
|
7/15/2010
|
-0.70 / -2.82%
|
24.10
|
26.50
|
24.10
|
24.10
|
24.10
|
3.67
|
4,900
|
|
|
7/14/2010
|
+1.50 / +6.44%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
3.78
|
100
|
|
|
7/13/2010
|
-2.00 / -7.91%
|
26.00
|
26.00
|
23.30
|
23.30
|
23.30
|
3.55
|
900
|
|
|
7/12/2010
|
+1.30 / +5.42%
|
25.00
|
25.30
|
22.60
|
25.30
|
25.30
|
3.86
|
300
|
|
|
7/9/2010
|
+1.30 / +5.73%
|
23.10
|
24.00
|
23.10
|
24.00
|
24.00
|
3.66
|
300
|
|
|
7/8/2010
|
-1.50 / -6.20%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.46
|
100
|
|
|
7/7/2010
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.69
|
0
|
|
|
7/6/2010
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.30
|
3.70
|
200
|
|
|