Closing price on 5/27/2009
|
|
Open |
16.60 |
High |
16.70 |
Low |
16.20 |
Volume |
92,060 |
Split-adjusted Price |
2.28 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2009
|
-0.50 / -2.94%
|
16.60
|
16.70
|
16.20
|
16.50
|
16.50
|
2.28
|
92,060
|
|
5/26/2009
|
-0.20 / -1.16%
|
17.70
|
17.70
|
16.80
|
17.00
|
17.00
|
2.35
|
69,570
|
|
5/25/2009
|
+0.70 / +4.24%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.20
|
2.37
|
96,960
|
|
5/22/2009
|
-0.70 / -4.07%
|
16.60
|
17.10
|
16.40
|
16.50
|
16.50
|
2.28
|
69,590
|
|
5/21/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.20
|
2.37
|
220,200
|
|
5/20/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.26
|
64,720
|
|
5/19/2009
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
2.17
|
149,680
|
|
5/18/2009
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.07
|
44,950
|
|
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
|
|
|