Closing price on 9/23/2009
|
|
Open |
19.50 |
High |
20.00 |
Low |
19.50 |
Volume |
46,800 |
Split-adjusted Price |
2.85 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2009
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
2.85
|
46,800
|
|
9/22/2009
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
2.82
|
55,960
|
|
9/21/2009
|
-0.20 / -1.02%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
2.82
|
74,060
|
|
9/18/2009
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
2.85
|
60,460
|
|
9/17/2009
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
2.84
|
50,370
|
|
9/16/2009
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.82
|
58,700
|
|
9/15/2009
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
2.81
|
84,490
|
|
9/14/2009
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.30
|
2.79
|
28,250
|
|
9/11/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
2.75
|
63,710
|
|
9/10/2009
|
-0.20 / -1.04%
|
19.00
|
19.60
|
18.90
|
19.00
|
19.00
|
2.75
|
79,150
|
|
9/9/2009
|
+0.70 / +3.78%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.20
|
2.78
|
123,190
|
|
9/8/2009
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
2.68
|
83,460
|
|
9/7/2009
|
-0.60 / -3.28%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.70
|
2.56
|
49,730
|
|
9/4/2009
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.30
|
2.65
|
78,590
|
|
9/3/2009
|
-0.40 / -2.07%
|
18.70
|
19.30
|
18.50
|
18.90
|
18.90
|
2.73
|
78,970
|
|
9/1/2009
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.80
|
19.30
|
19.30
|
2.79
|
94,390
|
|
8/31/2009
|
+0.90 / +4.92%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.20
|
2.78
|
172,590
|
|
8/28/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
2.65
|
186,470
|
|
8/27/2009
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
2.53
|
7,530
|
|
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
|
|
|