Closing price on 1/13/2014
|
|
Open |
21.20 |
High |
22.00 |
Low |
21.20 |
Volume |
13,650 |
Split-adjusted Price |
5.21 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2014
|
+0.20 / +0.94%
|
21.20
|
22.00
|
21.20
|
21.50
|
21.50
|
5.21
|
13,650
|
|
1/10/2014
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.30
|
5.16
|
12,310
|
|
1/9/2014
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.60
|
21.00
|
21.00
|
5.09
|
11,260
|
|
1/8/2014
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.80
|
20.90
|
20.90
|
5.06
|
21,510
|
|
1/7/2014
|
+0.30 / +1.46%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.80
|
5.04
|
5,230
|
|
1/6/2014
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.50
|
4.97
|
15,940
|
|
1/3/2014
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.40
|
4.94
|
9,120
|
|
1/2/2014
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.30
|
20.30
|
4.92
|
62,300
|
|
12/31/2013
|
+0.10 / +0.50%
|
20.00
|
20.40
|
20.00
|
20.30
|
20.30
|
4.92
|
19,000
|
|
12/30/2013
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.20
|
4.89
|
26,760
|
|
12/27/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
4.94
|
28,900
|
|
12/26/2013
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
4.94
|
22,300
|
|
12/25/2013
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
4.97
|
300
|
|
12/24/2013
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.40
|
20.50
|
20.50
|
4.97
|
22,020
|
|
12/23/2013
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.50
|
4.97
|
20,340
|
|
12/20/2013
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
4.87
|
21,910
|
|
12/19/2013
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
4.85
|
2,570
|
|
12/18/2013
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
4.85
|
10,360
|
|
12/17/2013
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
4.89
|
24,320
|
|
12/16/2013
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
4.87
|
1,120
|
|
12/13/2013
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.89
|
9,450
|
|
12/12/2013
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
4.89
|
19,240
|
|
12/11/2013
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
4.89
|
15,320
|
|
12/10/2013
|
-0.20 / -0.98%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.30
|
4.92
|
9,680
|
|
12/9/2013
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
4.97
|
8,370
|
|
12/6/2013
|
+0.20 / +0.99%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
4.94
|
1,660
|
|
12/5/2013
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
4.89
|
2,830
|
|
12/4/2013
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
4.94
|
11,010
|
|
12/3/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.97
|
20,150
|
|
12/2/2013
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.50
|
4.97
|
18,040
|
|
|