Closing price on 2/28/2014
|
|
Open |
24.00 |
High |
24.00 |
Low |
22.10 |
Volume |
20,130 |
Split-adjusted Price |
5.35 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2014
|
-1.40 / -5.96%
|
24.00
|
24.00
|
22.10
|
22.10
|
22.10
|
5.35
|
20,130
|
|
2/27/2014
|
-0.60 / -2.49%
|
24.10
|
24.20
|
23.50
|
23.50
|
23.50
|
5.69
|
41,100
|
|
2/26/2014
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.10
|
5.84
|
8,670
|
|
2/25/2014
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
5.84
|
5,750
|
|
2/24/2014
|
+0.10 / +0.42%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.10
|
5.84
|
15,470
|
|
2/21/2014
|
+1.20 / +5.26%
|
23.20
|
24.20
|
23.20
|
24.00
|
24.00
|
5.81
|
6,420
|
|
2/20/2014
|
-1.50 / -6.17%
|
24.40
|
24.40
|
22.80
|
22.80
|
22.80
|
5.52
|
29,820
|
|
2/19/2014
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.20
|
24.30
|
24.30
|
5.89
|
24,740
|
|
2/18/2014
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.10
|
5.84
|
25,460
|
|
2/17/2014
|
+0.60 / +2.55%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.10
|
5.84
|
28,110
|
|
2/14/2014
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.50
|
5.69
|
34,360
|
|
2/13/2014
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
5.74
|
6,060
|
|
2/12/2014
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.50
|
23.70
|
23.70
|
5.74
|
19,460
|
|
2/11/2014
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
5.69
|
28,540
|
|
2/10/2014
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
5.69
|
9,520
|
|
2/7/2014
|
-0.20 / -0.86%
|
23.30
|
23.60
|
23.10
|
23.10
|
23.10
|
5.60
|
13,100
|
|
2/6/2014
|
-0.30 / -1.27%
|
23.90
|
24.50
|
23.30
|
23.30
|
23.30
|
5.64
|
7,060
|
|
1/27/2014
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.60
|
5.72
|
510
|
|
1/24/2014
|
-0.60 / -2.47%
|
24.30
|
24.40
|
23.50
|
23.70
|
23.70
|
5.74
|
11,650
|
|
1/23/2014
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.10
|
24.30
|
24.30
|
5.89
|
8,700
|
|
1/22/2014
|
0.00 / 0.00%
|
24.50
|
24.90
|
23.70
|
24.50
|
24.50
|
5.94
|
17,390
|
|
1/21/2014
|
-0.40 / -1.61%
|
25.00
|
25.00
|
23.40
|
24.50
|
24.50
|
5.94
|
2,360
|
|
1/20/2014
|
+1.40 / +5.96%
|
23.90
|
24.90
|
23.00
|
24.90
|
24.90
|
6.03
|
95,600
|
|
1/17/2014
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.50
|
5.69
|
23,620
|
|
1/16/2014
|
+0.30 / +1.30%
|
22.90
|
23.90
|
22.90
|
23.30
|
23.30
|
5.64
|
76,900
|
|
1/15/2014
|
+1.20 / +5.50%
|
21.80
|
23.00
|
21.80
|
23.00
|
23.00
|
5.57
|
106,260
|
|
1/14/2014
|
+0.30 / +1.40%
|
22.00
|
22.10
|
21.80
|
21.80
|
21.80
|
5.28
|
10,020
|
|
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
|
|
|