Closing price on 8/26/2009
|
|
Open |
17.40 |
High |
17.80 |
Low |
17.40 |
Volume |
39,780 |
Split-adjusted Price |
2.53 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2009
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.50
|
2.53
|
39,780
|
|
8/25/2009
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
2.53
|
70,440
|
|
8/24/2009
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
2.55
|
32,690
|
|
8/21/2009
|
+0.70 / +4.05%
|
17.40
|
18.10
|
17.40
|
18.00
|
18.00
|
2.60
|
158,420
|
|
8/20/2009
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.30
|
2.50
|
43,870
|
|
8/19/2009
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.50
|
2.53
|
73,570
|
|
8/18/2009
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
2.49
|
43,740
|
|
8/17/2009
|
+0.30 / +1.76%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.30
|
2.50
|
88,160
|
|
8/14/2009
|
+0.20 / +1.19%
|
16.60
|
17.10
|
16.30
|
17.00
|
17.00
|
2.46
|
112,850
|
|
8/13/2009
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
2.43
|
47,010
|
|
8/12/2009
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
2.45
|
52,200
|
|
8/11/2009
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
2.46
|
152,930
|
|
8/10/2009
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
2.42
|
69,510
|
|
8/7/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
2.31
|
44,330
|
|
8/6/2009
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.10
|
2.33
|
35,690
|
|
8/5/2009
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
2.33
|
33,190
|
|
8/4/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.31
|
48,120
|
|
8/3/2009
|
-0.40 / -2.44%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
2.31
|
24,920
|
|
7/31/2009
|
+0.40 / +2.50%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
2.37
|
19,630
|
|
7/30/2009
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
2.31
|
70,410
|
|
7/29/2009
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
2.36
|
68,110
|
|
7/28/2009
|
-0.80 / -4.73%
|
16.70
|
16.90
|
16.10
|
16.10
|
16.10
|
2.33
|
53,030
|
|
7/27/2009
|
+0.30 / +1.81%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
2.45
|
53,450
|
|
7/24/2009
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.40
|
81,700
|
|
7/23/2009
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
2.30
|
19,580
|
|
7/22/2009
|
+0.20 / +1.30%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.60
|
2.26
|
42,510
|
|
7/21/2009
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.40
|
2.23
|
4,190
|
|
7/20/2009
|
-0.50 / -3.16%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.30
|
2.21
|
24,670
|
|
7/17/2009
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
2.29
|
22,110
|
|
7/16/2009
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
2.34
|
91,740
|
|
|