|
Closing price on 5/18/2012
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
8,860 |
| Split-adjusted Price |
2.02 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.30
|
12.60
|
12.60
|
2.02
|
8,860
|
|
|
5/17/2012
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.20
|
12.70
|
12.70
|
2.04
|
2,150
|
|
|
5/16/2012
|
+0.30 / +2.42%
|
12.90
|
12.90
|
12.20
|
12.70
|
12.70
|
2.04
|
8,390
|
|
|
5/15/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
1.99
|
38,060
|
|
|
5/14/2012
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
2.09
|
22,070
|
|
|
5/11/2012
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.30
|
13.50
|
13.50
|
2.17
|
52,140
|
|
|
5/10/2012
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
2.17
|
49,500
|
|
|
5/9/2012
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
2.21
|
18,610
|
|
|
5/8/2012
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.80
|
14.10
|
14.10
|
2.26
|
45,170
|
|
|
5/7/2012
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.21
|
35,230
|
|
|
5/4/2012
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
2.12
|
117,250
|
|
|
5/3/2012
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
2.02
|
33,360
|
|
|
5/2/2012
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
2.04
|
48,950
|
|
|
4/27/2012
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
2.02
|
12,370
|
|
|
4/26/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
2.00
|
27,520
|
|
|
4/25/2012
|
+0.20 / +1.64%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
1.99
|
19,640
|
|
|
4/24/2012
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
1.96
|
11,330
|
|
|
4/23/2012
|
-0.40 / -3.23%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
1.92
|
40,100
|
|
|
4/20/2012
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.70
|
12.40
|
12.40
|
1.99
|
8,980
|
|
|
4/19/2012
|
-0.60 / -4.76%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
1.92
|
15,110
|
|
|
4/18/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
2.02
|
38,150
|
|
|
4/17/2012
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
1.92
|
164,990
|
|
|
4/16/2012
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
1.84
|
39,760
|
|
|
4/13/2012
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
1.78
|
21,500
|
|
|
4/12/2012
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
1.76
|
56,030
|
|
|
4/11/2012
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
1.75
|
15,040
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.10
|
11.10
|
1.78
|
32,820
|
|
|
4/9/2012
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.90
|
11.10
|
11.10
|
1.78
|
4,640
|
|
|
4/6/2012
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.81
|
20
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.73
|
33,400
|
|
|