|
Closing price on 5/21/2015
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
83,060 |
| Split-adjusted Price |
6.55 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
-0.20 / -0.71%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.09
|
6.55
|
83,060
|
|
|
5/20/2015
|
+0.10 / +0.36%
|
28.10
|
28.50
|
28.00
|
28.20
|
28.11
|
6.60
|
44,680
|
|
|
5/19/2015
|
+0.30 / +1.08%
|
27.80
|
28.20
|
27.80
|
28.10
|
28.09
|
6.58
|
30,760
|
|
|
5/18/2015
|
-0.90 / -3.14%
|
28.70
|
28.80
|
27.70
|
27.80
|
28.03
|
6.51
|
30,110
|
|
|
5/15/2015
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.70
|
28.70
|
28.85
|
6.72
|
6,090
|
|
|
5/14/2015
|
-0.40 / -1.36%
|
29.10
|
29.10
|
28.80
|
29.00
|
29.05
|
6.79
|
15,010
|
|
|
5/13/2015
|
-0.40 / -1.34%
|
29.80
|
29.80
|
29.40
|
29.40
|
29.43
|
6.88
|
5,300
|
|
|
5/12/2015
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.90
|
6.97
|
24,950
|
|
|
5/11/2015
|
-0.10 / -0.33%
|
29.50
|
30.00
|
29.50
|
29.90
|
29.84
|
7.00
|
14,780
|
|
|
5/8/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.99
|
7.02
|
34,480
|
|
|
5/7/2015
|
0.00 / 0.00%
|
29.20
|
30.30
|
29.20
|
30.00
|
30.02
|
7.02
|
13,430
|
|
|
5/6/2015
|
-1.40 / -4.46%
|
31.40
|
31.40
|
29.50
|
30.00
|
29.98
|
7.02
|
18,980
|
|
|
5/5/2015
|
-2.30 / -6.82%
|
31.60
|
33.50
|
31.40
|
31.40
|
31.75
|
7.35
|
63,880
|
|
|
5/4/2015
|
+1.00 / +3.06%
|
30.60
|
34.00
|
30.60
|
33.70
|
31.75
|
7.89
|
5,260
|
|
|
4/27/2015
|
+0.80 / +2.51%
|
31.90
|
33.00
|
31.90
|
32.70
|
32.04
|
7.65
|
5,400
|
|
|
4/24/2015
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.54
|
7.47
|
5,200
|
|
|
4/23/2015
|
+0.90 / +2.90%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.00
|
7.47
|
8,000
|
|
|
4/22/2015
|
-0.50 / -1.59%
|
31.50
|
33.70
|
31.00
|
31.00
|
31.73
|
7.25
|
10,370
|
|
|
4/21/2015
|
-0.30 / -0.94%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.62
|
7.37
|
501,360
|
|
|
4/20/2015
|
-0.10 / -0.31%
|
31.50
|
32.00
|
31.00
|
31.80
|
31.39
|
7.44
|
2,740
|
|
|
4/17/2015
|
+0.30 / +0.95%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.48
|
7.47
|
2,160
|
|
|
4/16/2015
|
+0.40 / +1.28%
|
31.40
|
32.00
|
30.90
|
31.60
|
31.16
|
7.39
|
5,680
|
|
|
4/15/2015
|
-0.20 / -0.64%
|
30.30
|
31.30
|
30.30
|
31.20
|
30.77
|
7.30
|
2,860
|
|
|
4/14/2015
|
+0.40 / +1.29%
|
31.20
|
31.50
|
31.00
|
31.40
|
31.20
|
7.35
|
2,500
|
|
|
4/13/2015
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.43
|
7.25
|
2,450
|
|
|
4/10/2015
|
+0.80 / +2.56%
|
31.20
|
32.00
|
30.50
|
32.00
|
31.11
|
7.49
|
164,970
|
|
|
4/9/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.30
|
31.20
|
31.12
|
7.30
|
6,330
|
|
|
4/8/2015
|
+0.90 / +2.97%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.10
|
7.30
|
2,070
|
|
|
4/7/2015
|
+0.30 / +1.00%
|
30.10
|
31.00
|
30.10
|
30.30
|
30.81
|
7.09
|
11,100
|
|
|
4/6/2015
|
0.00 / 0.00%
|
29.50
|
31.20
|
29.50
|
30.00
|
29.73
|
7.02
|
370
|
|
|