|
|
Closing price on 6/3/2015
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
28.20 |
| Volume |
41,900 |
| Split-adjusted Price |
6.67 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
+0.10 / +0.35%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.31
|
6.67
|
41,900
|
|
|
6/2/2015
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.40
|
28.33
|
6.65
|
32,120
|
|
|
6/1/2015
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.30
|
28.50
|
28.57
|
6.67
|
11,620
|
|
|
5/29/2015
|
+0.40 / +1.42%
|
28.20
|
29.10
|
28.10
|
28.60
|
28.28
|
6.69
|
20,260
|
|
|
5/28/2015
|
+0.10 / +0.36%
|
28.50
|
29.10
|
28.10
|
28.20
|
28.34
|
6.60
|
30,790
|
|
|
5/27/2015
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.10
|
6.58
|
29,870
|
|
|
5/26/2015
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.10
|
28.10
|
28.19
|
6.58
|
33,240
|
|
|
5/25/2015
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.20
|
28.20
|
28.23
|
6.60
|
21,080
|
|
|
5/22/2015
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.01
|
6.60
|
24,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|