|
Closing price on 6/5/2013
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
60,600 |
| Split-adjusted Price |
3.15 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
3.15
|
60,600
|
|
|
6/4/2013
|
-0.20 / -1.10%
|
18.00
|
18.80
|
17.90
|
17.90
|
17.90
|
3.15
|
93,430
|
|
|
6/3/2013
|
-0.40 / -2.16%
|
18.10
|
18.40
|
17.60
|
18.10
|
18.10
|
3.18
|
122,950
|
|
|
5/31/2013
|
-0.70 / -3.65%
|
19.30
|
19.60
|
18.50
|
18.50
|
18.50
|
3.25
|
80,480
|
|
|
5/30/2013
|
+1.20 / +6.67%
|
18.10
|
19.20
|
18.10
|
19.20
|
19.20
|
3.37
|
156,660
|
|
|
5/29/2013
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.90
|
18.00
|
18.00
|
3.16
|
176,660
|
|
|
5/28/2013
|
+0.90 / +5.26%
|
17.20
|
18.20
|
17.20
|
18.00
|
18.00
|
3.16
|
283,360
|
|
|
5/27/2013
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
3.00
|
177,720
|
|
|
5/24/2013
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
2.99
|
63,970
|
|
|
5/23/2013
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
2.99
|
164,650
|
|
|
5/22/2013
|
+0.20 / +1.18%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
3.00
|
47,150
|
|
|
5/21/2013
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
2.97
|
39,660
|
|
|
5/20/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
2.81
|
1,960
|
|
|
5/17/2013
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
2.79
|
11,510
|
|
|
5/16/2013
|
-0.80 / -4.71%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
2.85
|
2,221,640
|
|
|
5/15/2013
|
+1.10 / +6.92%
|
15.80
|
17.00
|
15.80
|
17.00
|
17.00
|
2.99
|
3,110
|
|
|
5/14/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.79
|
0
|
|
|
5/13/2013
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
2.79
|
34,830
|
|
|
5/10/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
2.78
|
3,980
|
|
|
5/9/2013
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
2.78
|
16,300
|
|
|
5/8/2013
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
2.76
|
26,190
|
|
|
5/7/2013
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
2.79
|
32,140
|
|
|
5/6/2013
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.70
|
2.76
|
13,270
|
|
|
5/3/2013
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
2.72
|
1,540
|
|
|
5/2/2013
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
2.76
|
1,330
|
|
|
4/26/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.74
|
10,110
|
|
|
4/25/2013
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
2.74
|
2,640
|
|
|
4/24/2013
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
2.74
|
2,070
|
|
|
4/23/2013
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
2.71
|
14,920
|
|
|
4/22/2013
|
-0.20 / -1.29%
|
15.30
|
15.60
|
15.00
|
15.30
|
15.30
|
2.69
|
7,300
|
|
|