|
Closing price on 9/16/2009
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
58,700 |
| Split-adjusted Price |
2.25 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.25
|
58,700
|
|
|
9/15/2009
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
2.24
|
84,490
|
|
|
9/14/2009
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.30
|
2.23
|
28,250
|
|
|
9/11/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
2.19
|
63,710
|
|
|
9/10/2009
|
-0.20 / -1.04%
|
19.00
|
19.60
|
18.90
|
19.00
|
19.00
|
2.19
|
79,150
|
|
|
9/9/2009
|
+0.70 / +3.78%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.20
|
2.22
|
123,190
|
|
|
9/8/2009
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
2.14
|
83,460
|
|
|
9/7/2009
|
-0.60 / -3.28%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.70
|
2.04
|
49,730
|
|
|
9/4/2009
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
2.11
|
78,590
|
|
|
9/3/2009
|
-0.40 / -2.07%
|
18.70
|
19.30
|
18.50
|
18.90
|
18.90
|
2.18
|
78,970
|
|
|
9/1/2009
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.80
|
19.30
|
19.30
|
2.23
|
94,390
|
|
|
8/31/2009
|
+0.90 / +4.92%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.20
|
2.22
|
172,590
|
|
|
8/28/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
2.11
|
186,470
|
|
|
8/27/2009
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
2.02
|
7,530
|
|
|
8/26/2009
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.50
|
2.02
|
39,780
|
|
|
8/25/2009
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
2.02
|
70,440
|
|
|
8/24/2009
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
2.03
|
32,690
|
|
|
8/21/2009
|
+0.70 / +4.05%
|
17.40
|
18.10
|
17.40
|
18.00
|
18.00
|
2.08
|
158,420
|
|
|
8/20/2009
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.30
|
2.00
|
43,870
|
|
|
8/19/2009
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.50
|
2.02
|
73,570
|
|
|
8/18/2009
|
-0.10 / -0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
1.99
|
43,740
|
|
|
8/17/2009
|
+0.30 / +1.76%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.30
|
2.00
|
88,160
|
|
|
8/14/2009
|
+0.20 / +1.19%
|
16.60
|
17.10
|
16.30
|
17.00
|
17.00
|
1.96
|
112,850
|
|
|
8/13/2009
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
1.94
|
47,010
|
|
|
8/12/2009
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
1.95
|
52,200
|
|
|
8/11/2009
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
1.96
|
152,930
|
|
|
8/10/2009
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
1.93
|
69,510
|
|
|
8/7/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
1.85
|
44,330
|
|
|
8/6/2009
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.10
|
1.86
|
35,690
|
|
|
8/5/2009
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
1.86
|
33,190
|
|
|