Closing price on 7/30/2014
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.40 |
Volume |
71,880 |
Split-adjusted Price |
5.94 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
5.94
|
71,880
|
|
7/29/2014
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.20
|
24.50
|
24.50
|
5.94
|
25,420
|
|
7/28/2014
|
-0.40 / -1.62%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.30
|
5.89
|
21,910
|
|
7/25/2014
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.70
|
5.98
|
32,710
|
|
7/24/2014
|
-0.20 / -0.80%
|
24.60
|
24.90
|
24.60
|
24.70
|
24.70
|
5.98
|
49,050
|
|
7/23/2014
|
+0.30 / +1.22%
|
24.60
|
24.90
|
24.60
|
24.90
|
24.90
|
6.03
|
31,830
|
|
7/22/2014
|
-0.10 / -0.40%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.60
|
5.96
|
27,750
|
|
7/21/2014
|
+0.10 / +0.41%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.70
|
5.98
|
48,490
|
|
7/18/2014
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.60
|
5.96
|
32,330
|
|
7/17/2014
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.60
|
5.96
|
65,350
|
|
7/16/2014
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
5.98
|
53,010
|
|
7/15/2014
|
+0.20 / +0.82%
|
24.60
|
25.00
|
24.50
|
24.70
|
24.70
|
5.98
|
269,780
|
|
7/14/2014
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.50
|
5.94
|
31,140
|
|
7/11/2014
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.70
|
24.90
|
24.90
|
6.03
|
76,730
|
|
7/10/2014
|
-0.20 / -0.80%
|
25.40
|
25.40
|
24.60
|
24.80
|
24.80
|
6.01
|
197,720
|
|
7/9/2014
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.00
|
25.00
|
25.00
|
6.06
|
299,780
|
|
7/8/2014
|
-0.30 / -1.24%
|
23.90
|
24.00
|
23.70
|
23.90
|
23.90
|
5.79
|
93,620
|
|
7/7/2014
|
+0.20 / +0.83%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
5.86
|
20,180
|
|
7/4/2014
|
-0.30 / -1.23%
|
24.50
|
24.60
|
23.80
|
24.00
|
24.00
|
5.81
|
67,920
|
|
7/3/2014
|
+0.90 / +3.85%
|
23.40
|
24.30
|
23.00
|
24.30
|
24.30
|
5.89
|
225,640
|
|
7/2/2014
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.80
|
23.40
|
23.40
|
5.67
|
25,750
|
|
7/1/2014
|
0.00 / 0.00%
|
23.80
|
25.00
|
23.10
|
23.40
|
23.40
|
5.67
|
57,260
|
|
6/30/2014
|
+1.00 / +4.46%
|
22.50
|
23.40
|
22.50
|
23.40
|
23.40
|
5.67
|
54,430
|
|
6/27/2014
|
+0.30 / +1.36%
|
22.20
|
22.60
|
22.00
|
22.40
|
22.40
|
5.43
|
70,080
|
|
6/26/2014
|
+0.90 / +4.25%
|
21.40
|
22.10
|
21.20
|
22.10
|
22.10
|
5.35
|
479,900
|
|
6/25/2014
|
+0.40 / +1.92%
|
21.40
|
21.40
|
20.90
|
21.20
|
21.20
|
5.14
|
10,760
|
|
6/24/2014
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.80
|
5.04
|
42,340
|
|
6/23/2014
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.60
|
4.99
|
4,230
|
|
6/20/2014
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.50
|
4.97
|
6,300
|
|
6/19/2014
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.50
|
4.97
|
106,600
|
|
|