|
|
Closing price on 1/9/2012
|
|
| Open |
22.60 |
| High |
23.40 |
| Low |
22.50 |
| Volume |
190,490 |
| Split-adjusted Price |
18.02 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
-0.40 / -1.70%
|
22.60
|
23.40
|
22.50
|
23.10
|
23.10
|
18.02
|
190,490
|
|
|
1/6/2012
|
-1.20 / -4.86%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.50
|
18.33
|
269,040
|
|
|
1/5/2012
|
-0.20 / -0.80%
|
24.00
|
25.40
|
24.00
|
24.70
|
24.70
|
19.26
|
286,720
|
|
|
1/4/2012
|
+1.00 / +4.18%
|
24.00
|
25.00
|
23.30
|
24.90
|
24.90
|
19.42
|
693,400
|
|
|
1/3/2012
|
+1.10 / +4.82%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
18.64
|
251,310
|
|
|
12/30/2011
|
+1.00 / +4.59%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.80
|
17.78
|
226,710
|
|
|
12/29/2011
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.50
|
21.80
|
21.80
|
17.00
|
339,820
|
|
|
12/28/2011
|
+0.90 / +4.52%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
16.22
|
1,316,270
|
|
|
12/27/2011
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.10
|
19.90
|
19.90
|
15.52
|
102,900
|
|
|
12/26/2011
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.30
|
19.70
|
19.70
|
15.36
|
78,470
|
|
|
12/23/2011
|
+0.80 / +4.23%
|
18.30
|
19.70
|
18.00
|
19.70
|
19.70
|
15.36
|
317,350
|
|
|
12/22/2011
|
-0.90 / -4.55%
|
19.30
|
20.20
|
18.90
|
18.90
|
18.90
|
14.74
|
506,390
|
|
|
12/21/2011
|
+0.50 / +2.59%
|
19.30
|
20.20
|
19.30
|
19.80
|
19.80
|
15.44
|
262,100
|
|
|
12/20/2011
|
-1.00 / -4.93%
|
19.70
|
20.30
|
19.30
|
19.30
|
19.30
|
15.05
|
164,410
|
|
|
12/19/2011
|
+0.80 / +4.10%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.30
|
15.83
|
262,240
|
|
|
12/16/2011
|
+0.90 / +4.84%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.50
|
15.21
|
115,910
|
|
|
12/15/2011
|
+0.80 / +4.49%
|
17.10
|
18.60
|
17.00
|
18.60
|
18.60
|
14.51
|
637,350
|
|
|
12/14/2011
|
-0.90 / -4.81%
|
18.70
|
18.70
|
17.80
|
17.80
|
17.80
|
13.88
|
265,610
|
|
|
12/13/2011
|
-0.90 / -4.59%
|
19.10
|
19.60
|
18.70
|
18.70
|
18.70
|
14.58
|
340,050
|
|
|
12/12/2011
|
-0.90 / -4.39%
|
19.90
|
20.50
|
19.60
|
19.60
|
19.60
|
15.29
|
1,516,050
|
|
|
12/9/2011
|
-1.00 / -4.65%
|
22.50
|
22.50
|
20.50
|
20.50
|
20.50
|
15.99
|
672,940
|
|
|
12/8/2011
|
+1.00 / +4.88%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
16.77
|
1,957,170
|
|
|
12/7/2011
|
+0.90 / +4.59%
|
19.10
|
20.50
|
19.10
|
20.50
|
20.50
|
15.99
|
867,220
|
|
|
12/6/2011
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.10
|
19.60
|
19.60
|
15.29
|
900,690
|
|
|
12/5/2011
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
14.58
|
64,710
|
|
|
12/2/2011
|
+0.80 / +4.68%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.90
|
13.96
|
394,920
|
|
|
12/1/2011
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
13.34
|
511,210
|
|
|
11/30/2011
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
12.71
|
144,560
|
|
|
11/29/2011
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
12.79
|
97,090
|
|
|
11/28/2011
|
+0.30 / +1.88%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.30
|
12.71
|
154,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|