|
Closing price on 6/7/2010
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
16,530 |
| Split-adjusted Price |
2.59 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-0.60 / -3.45%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
2.59
|
16,530
|
|
|
6/4/2010
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
2.69
|
4,800
|
|
|
6/3/2010
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.50
|
2.70
|
5,410
|
|
|
6/2/2010
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
2.66
|
18,030
|
|
|
6/1/2010
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.40
|
2.69
|
6,660
|
|
|
5/31/2010
|
-0.30 / -1.69%
|
17.60
|
17.80
|
17.30
|
17.50
|
17.50
|
2.70
|
8,710
|
|
|
5/28/2010
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.80
|
2.75
|
54,580
|
|
|
5/27/2010
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
2.62
|
31,080
|
|
|
5/26/2010
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
2.62
|
15,800
|
|
|
5/25/2010
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.20
|
17.30
|
17.30
|
2.67
|
6,790
|
|
|
5/24/2010
|
-3.30 / -16.26%
|
16.40
|
17.50
|
16.40
|
17.00
|
17.00
|
2.62
|
25,030
|
|
|
5/21/2010
|
-1.00 / -4.69%
|
20.30
|
20.90
|
20.30
|
20.30
|
20.30
|
2.61
|
98,530
|
|
|
5/20/2010
|
+0.60 / +2.90%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.30
|
2.74
|
44,320
|
|
|
5/19/2010
|
-1.00 / -4.61%
|
21.50
|
22.00
|
20.70
|
20.70
|
20.70
|
2.66
|
48,830
|
|
|
5/18/2010
|
-0.30 / -1.36%
|
21.70
|
22.50
|
21.70
|
21.70
|
21.70
|
2.79
|
31,090
|
|
|
5/17/2010
|
-0.40 / -1.79%
|
22.90
|
23.00
|
22.00
|
22.00
|
22.00
|
2.83
|
38,350
|
|
|
5/14/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
2.88
|
183,240
|
|
|
5/13/2010
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.40
|
2.75
|
27,560
|
|
|
5/12/2010
|
-1.10 / -4.91%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.30
|
2.74
|
192,880
|
|
|
5/11/2010
|
-0.40 / -1.75%
|
23.10
|
23.10
|
22.40
|
22.40
|
22.40
|
2.88
|
95,750
|
|
|
5/10/2010
|
-0.90 / -3.80%
|
23.00
|
23.30
|
22.60
|
22.80
|
22.80
|
2.93
|
179,100
|
|
|
5/7/2010
|
-1.00 / -4.05%
|
24.00
|
24.20
|
23.60
|
23.70
|
23.70
|
3.05
|
146,190
|
|
|
5/6/2010
|
+1.10 / +4.66%
|
24.10
|
24.70
|
23.80
|
24.70
|
24.70
|
3.18
|
336,380
|
|
|
5/5/2010
|
+0.70 / +3.06%
|
24.00
|
24.00
|
22.90
|
23.60
|
23.60
|
3.04
|
263,280
|
|
|
5/4/2010
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.95
|
159,950
|
|
|
4/29/2010
|
+1.00 / +4.78%
|
21.10
|
21.90
|
21.00
|
21.90
|
21.90
|
2.82
|
210,490
|
|
|
4/28/2010
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.90
|
2.69
|
35,230
|
|
|
4/27/2010
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.80
|
2.68
|
23,220
|
|
|
4/26/2010
|
+0.50 / +2.43%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
2.71
|
78,620
|
|
|
4/22/2010
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.40
|
20.60
|
20.60
|
2.65
|
68,350
|
|
|