|
Closing price on 5/17/2010
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
38,350 |
| Split-adjusted Price |
2.83 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.40 / -1.79%
|
22.90
|
23.00
|
22.00
|
22.00
|
22.00
|
2.83
|
38,350
|
|
|
5/14/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
2.88
|
183,240
|
|
|
5/13/2010
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.40
|
2.75
|
27,560
|
|
|
5/12/2010
|
-1.10 / -4.91%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.30
|
2.74
|
192,880
|
|
|
5/11/2010
|
-0.40 / -1.75%
|
23.10
|
23.10
|
22.40
|
22.40
|
22.40
|
2.88
|
95,750
|
|
|
5/10/2010
|
-0.90 / -3.80%
|
23.00
|
23.30
|
22.60
|
22.80
|
22.80
|
2.93
|
179,100
|
|
|
5/7/2010
|
-1.00 / -4.05%
|
24.00
|
24.20
|
23.60
|
23.70
|
23.70
|
3.05
|
146,190
|
|
|
5/6/2010
|
+1.10 / +4.66%
|
24.10
|
24.70
|
23.80
|
24.70
|
24.70
|
3.18
|
336,380
|
|
|
5/5/2010
|
+0.70 / +3.06%
|
24.00
|
24.00
|
22.90
|
23.60
|
23.60
|
3.04
|
263,280
|
|
|
5/4/2010
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.95
|
159,950
|
|
|
4/29/2010
|
+1.00 / +4.78%
|
21.10
|
21.90
|
21.00
|
21.90
|
21.90
|
2.82
|
210,490
|
|
|
4/28/2010
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.90
|
2.69
|
35,230
|
|
|
4/27/2010
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.80
|
2.68
|
23,220
|
|
|
4/26/2010
|
+0.50 / +2.43%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
2.71
|
78,620
|
|
|
4/22/2010
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.40
|
20.60
|
20.60
|
2.65
|
68,350
|
|
|
4/21/2010
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.40
|
2.62
|
20,980
|
|
|
4/20/2010
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.30
|
2.61
|
21,040
|
|
|
4/19/2010
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.20
|
2.60
|
59,300
|
|
|
4/16/2010
|
+0.20 / +0.99%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.50
|
2.64
|
40,750
|
|
|
4/15/2010
|
+0.10 / +0.50%
|
20.30
|
20.50
|
20.30
|
20.30
|
20.30
|
2.61
|
6,660
|
|
|
4/14/2010
|
-0.30 / -1.46%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.20
|
2.60
|
4,150
|
|
|
4/13/2010
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
2.64
|
17,680
|
|
|
4/12/2010
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.70
|
113,290
|
|
|
4/9/2010
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.20
|
2.60
|
23,220
|
|
|
4/8/2010
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.10
|
2.59
|
18,730
|
|
|
4/7/2010
|
-0.10 / -0.50%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.10
|
2.59
|
24,960
|
|
|
4/6/2010
|
+0.20 / +1.00%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.20
|
2.60
|
35,770
|
|
|
4/5/2010
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
20.00
|
20.00
|
2.57
|
8,550
|
|
|
4/2/2010
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
20.00
|
2.57
|
27,980
|
|
|
4/1/2010
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.80
|
2.55
|
42,830
|
|
|