|
|
Closing price on 1/31/2013
|
|
| Open |
21.10 |
| High |
22.30 |
| Low |
21.10 |
| Volume |
824,500 |
| Split-adjusted Price |
6.50 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
+0.50 / +2.37%
|
21.10
|
22.30
|
21.10
|
21.60
|
21.60
|
6.50
|
824,500
|
|
|
1/30/2013
|
+0.50 / +2.43%
|
20.60
|
22.00
|
20.60
|
21.10
|
21.10
|
6.35
|
581,050
|
|
|
1/29/2013
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
6.20
|
239,300
|
|
|
1/28/2013
|
+0.40 / +1.92%
|
21.00
|
21.90
|
21.00
|
21.20
|
21.20
|
6.38
|
512,540
|
|
|
1/25/2013
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.50
|
20.80
|
20.80
|
6.26
|
621,830
|
|
|
1/24/2013
|
+0.40 / +1.97%
|
20.50
|
20.90
|
20.20
|
20.70
|
20.70
|
6.23
|
305,110
|
|
|
1/23/2013
|
-0.10 / -0.49%
|
20.70
|
21.00
|
19.70
|
20.30
|
20.30
|
6.11
|
377,520
|
|
|
1/22/2013
|
-0.70 / -3.32%
|
21.10
|
21.50
|
20.20
|
20.40
|
20.40
|
6.14
|
627,250
|
|
|
1/21/2013
|
-0.60 / -2.76%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.10
|
6.35
|
319,230
|
|
|
1/18/2013
|
-0.90 / -3.98%
|
22.50
|
22.50
|
21.40
|
21.70
|
21.70
|
6.53
|
569,870
|
|
|
1/17/2013
|
-1.00 / -4.24%
|
23.40
|
23.90
|
22.60
|
22.60
|
22.60
|
6.81
|
840,540
|
|
|
1/16/2013
|
+0.40 / +1.72%
|
23.30
|
24.30
|
23.30
|
23.60
|
23.60
|
7.11
|
977,330
|
|
|
1/15/2013
|
+1.10 / +4.98%
|
22.10
|
23.20
|
22.00
|
23.20
|
23.20
|
6.99
|
1,523,780
|
|
|
1/14/2013
|
-0.20 / -0.90%
|
22.00
|
22.70
|
21.90
|
22.10
|
22.10
|
6.65
|
1,171,090
|
|
|
1/11/2013
|
+0.50 / +2.29%
|
22.00
|
22.80
|
21.00
|
22.30
|
22.30
|
6.72
|
1,489,640
|
|
|
1/10/2013
|
-1.10 / -4.80%
|
22.10
|
22.80
|
21.80
|
21.80
|
21.80
|
6.56
|
2,579,370
|
|
|
1/9/2013
|
+0.40 / +1.78%
|
22.50
|
23.60
|
22.00
|
22.90
|
22.90
|
6.90
|
1,326,610
|
|
|
1/8/2013
|
+0.50 / +2.27%
|
22.10
|
22.70
|
21.90
|
22.50
|
22.50
|
6.78
|
679,450
|
|
|
1/7/2013
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.00
|
22.00
|
22.00
|
6.62
|
741,520
|
|
|
1/4/2013
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.00
|
6.32
|
172,420
|
|
|
1/3/2013
|
-0.80 / -3.67%
|
21.80
|
21.80
|
20.90
|
21.00
|
21.00
|
6.32
|
231,560
|
|
|
1/2/2013
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.50
|
21.80
|
21.80
|
6.56
|
216,180
|
|
|
12/28/2012
|
+0.10 / +0.46%
|
21.70
|
22.20
|
21.60
|
21.80
|
21.80
|
6.56
|
96,310
|
|
|
12/27/2012
|
+1.00 / +4.83%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
6.53
|
384,820
|
|
|
12/26/2012
|
0.00 / 0.00%
|
20.50
|
21.30
|
20.50
|
20.70
|
20.70
|
6.23
|
231,820
|
|
|
12/25/2012
|
-0.70 / -3.27%
|
22.00
|
22.40
|
20.60
|
20.70
|
20.70
|
6.23
|
123,340
|
|
|
12/24/2012
|
-1.10 / -4.89%
|
21.60
|
22.00
|
21.40
|
21.40
|
21.40
|
6.44
|
79,980
|
|
|
12/21/2012
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.50
|
6.78
|
421,740
|
|
|
12/20/2012
|
+0.90 / +3.96%
|
23.80
|
23.80
|
22.90
|
23.60
|
23.60
|
7.11
|
845,490
|
|
|
12/19/2012
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
6.84
|
44,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|