Closing price on 5/15/2009
|
|
Open |
14.50 |
High |
14.90 |
Low |
14.40 |
Volume |
76,880 |
Split-adjusted Price |
2.04 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2009
|
+0.50 / +3.50%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.80
|
2.04
|
76,880
|
|
5/14/2009
|
+0.30 / +2.14%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
1.97
|
29,520
|
|
5/13/2009
|
-0.20 / -1.41%
|
14.20
|
14.60
|
14.00
|
14.00
|
14.00
|
1.93
|
46,970
|
|
5/12/2009
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.20
|
1.96
|
53,800
|
|
5/11/2009
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
1.93
|
30,910
|
|
5/8/2009
|
-0.20 / -1.40%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
1.95
|
29,840
|
|
5/7/2009
|
+0.20 / +1.42%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
1.97
|
25,300
|
|
5/6/2009
|
-0.50 / -3.42%
|
14.00
|
14.60
|
14.00
|
14.10
|
14.21
|
1.95
|
19,530
|
|
5/5/2009
|
+0.50 / +3.55%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
2.01
|
89,630
|
|
5/4/2009
|
+0.60 / +4.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
1.95
|
86,760
|
|
4/29/2009
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.50
|
1.86
|
23,120
|
|
4/28/2009
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
1.88
|
5,240
|
|
4/27/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
1.86
|
6,390
|
|
4/24/2009
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
1.86
|
31,060
|
|
4/23/2009
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
1.86
|
17,180
|
|
4/22/2009
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.70
|
1.89
|
15,000
|
|
4/21/2009
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
1.86
|
22,240
|
|
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
|
|
|