Closing price on 4/20/2009
|
|
Open |
13.50 |
High |
13.60 |
Low |
13.50 |
Volume |
26,210 |
Split-adjusted Price |
1.86 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2009
|
-0.60 / -4.26%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
1.86
|
26,210
|
|
4/17/2009
|
-0.60 / -4.08%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
1.95
|
37,210
|
|
4/16/2009
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
2.03
|
61,340
|
|
4/15/2009
|
-0.50 / -3.31%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
2.01
|
9,200
|
|
4/14/2009
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.10
|
2.08
|
22,520
|
|
4/13/2009
|
+0.50 / +3.40%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
2.10
|
71,520
|
|
4/10/2009
|
+0.30 / +2.08%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
2.03
|
60,640
|
|
4/9/2009
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
1.99
|
9,960
|
|
4/8/2009
|
-0.50 / -3.29%
|
14.70
|
15.40
|
14.50
|
14.70
|
14.70
|
2.03
|
19,520
|
|
4/7/2009
|
+0.40 / +2.70%
|
14.50
|
15.20
|
14.40
|
15.20
|
15.20
|
2.10
|
33,320
|
|
4/3/2009
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.80
|
2.04
|
66,940
|
|
4/2/2009
|
+0.40 / +2.92%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
1.95
|
33,300
|
|
4/1/2009
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
1.89
|
9,340
|
|
3/31/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
1.85
|
9,240
|
|
3/30/2009
|
-0.10 / -0.74%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
1.85
|
4,470
|
|
3/27/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
1.86
|
6,900
|
|
3/26/2009
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.86
|
16,740
|
|
3/25/2009
|
-0.20 / -1.46%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
1.86
|
8,740
|
|
3/24/2009
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
1.89
|
6,330
|
|
3/23/2009
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
1.88
|
4,990
|
|
3/20/2009
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.50
|
1.86
|
11,390
|
|
3/19/2009
|
-0.30 / -2.16%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
1.88
|
11,270
|
|
3/18/2009
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
1.92
|
57,930
|
|
3/17/2009
|
+0.50 / +3.70%
|
13.40
|
14.10
|
13.40
|
14.00
|
14.00
|
1.93
|
11,290
|
|
3/16/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
1.86
|
9,670
|
|
3/13/2009
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
1.86
|
8,470
|
|
3/12/2009
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
1.85
|
5,210
|
|
3/11/2009
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.86
|
10,120
|
|
3/10/2009
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
1.85
|
9,110
|
|
3/9/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.84
|
1,000
|
|
|