|
Closing price on 8/11/2015
|
|
| Open |
29.00 |
| High |
29.30 |
| Low |
28.90 |
| Volume |
76,120 |
| Split-adjusted Price |
6.76 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
-0.20 / -0.69%
|
29.00
|
29.30
|
28.90
|
28.90
|
29.01
|
6.76
|
76,120
|
|
|
8/10/2015
|
+0.10 / +0.34%
|
30.20
|
30.20
|
29.10
|
29.10
|
29.62
|
6.81
|
48,550
|
|
|
8/7/2015
|
+0.10 / +0.35%
|
28.30
|
29.20
|
28.30
|
29.00
|
28.92
|
6.79
|
179,710
|
|
|
8/6/2015
|
-0.10 / -0.34%
|
29.80
|
29.80
|
28.20
|
28.90
|
28.24
|
6.76
|
35,160
|
|
|
8/5/2015
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.00
|
29.00
|
29.63
|
6.79
|
540
|
|
|
8/4/2015
|
+0.50 / +1.75%
|
28.90
|
29.50
|
28.90
|
29.00
|
28.91
|
6.79
|
7,680
|
|
|
8/3/2015
|
-0.30 / -1.04%
|
28.50
|
28.90
|
28.10
|
28.50
|
28.36
|
6.67
|
2,750
|
|
|
7/31/2015
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.71
|
6.74
|
7,000
|
|
|
7/30/2015
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.50
|
28.80
|
29.03
|
6.74
|
1,860
|
|
|
7/29/2015
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.80
|
28.80
|
28.85
|
6.74
|
7,390
|
|
|
7/28/2015
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.50
|
28.90
|
28.85
|
6.76
|
5,200
|
|
|
7/27/2015
|
0.00 / 0.00%
|
29.40
|
29.50
|
28.90
|
29.00
|
29.02
|
6.79
|
4,100
|
|
|
7/24/2015
|
-0.80 / -2.68%
|
29.00
|
29.00
|
28.90
|
29.00
|
28.98
|
6.79
|
11,100
|
|
|
7/23/2015
|
+0.90 / +3.11%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
6.97
|
180
|
|
|
7/22/2015
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.76
|
6,500
|
|
|
7/21/2015
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.60
|
29.00
|
29.02
|
6.79
|
15,850
|
|
|
7/20/2015
|
+0.10 / +0.35%
|
29.00
|
29.10
|
28.60
|
29.00
|
28.95
|
6.79
|
112,330
|
|
|
7/17/2015
|
+0.20 / +0.70%
|
28.70
|
29.30
|
28.70
|
28.90
|
29.03
|
6.76
|
53,930
|
|
|
7/16/2015
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.50
|
28.70
|
28.70
|
6.72
|
2,680
|
|
|
7/15/2015
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.70
|
28.70
|
28.71
|
6.72
|
3,100
|
|
|
7/14/2015
|
-0.50 / -1.70%
|
28.00
|
29.40
|
28.00
|
28.90
|
28.63
|
6.76
|
2,340
|
|
|
7/13/2015
|
+0.60 / +2.08%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.88
|
30
|
|
|
7/10/2015
|
-0.40 / -1.37%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.74
|
4,960
|
|
|
7/9/2015
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.30
|
29.20
|
28.88
|
6.83
|
11,670
|
|
|
7/8/2015
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.70
|
29.20
|
28.82
|
6.83
|
10,790
|
|
|
7/7/2015
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.40
|
29.00
|
29.05
|
6.79
|
5,370
|
|
|
7/6/2015
|
-0.20 / -0.68%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.00
|
6.79
|
44,770
|
|
|
7/3/2015
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.10
|
6.83
|
1,300
|
|
|
7/2/2015
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.20
|
29.12
|
6.83
|
11,160
|
|
|
7/1/2015
|
-0.20 / -0.68%
|
29.40
|
29.50
|
29.00
|
29.20
|
29.44
|
6.83
|
3,600
|
|
|