|
|
Closing price on 10/18/2012
|
|
| Open |
22.90 |
| High |
24.00 |
| Low |
22.90 |
| Volume |
23,060 |
| Split-adjusted Price |
18.72 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
+0.60 / +2.56%
|
22.90
|
24.00
|
22.90
|
24.00
|
24.00
|
18.72
|
23,060
|
|
|
10/17/2012
|
-0.60 / -2.50%
|
23.90
|
24.90
|
23.40
|
23.40
|
23.40
|
18.25
|
612,800
|
|
|
10/16/2012
|
+1.10 / +4.80%
|
23.50
|
24.00
|
23.10
|
24.00
|
24.00
|
18.72
|
559,200
|
|
|
10/15/2012
|
-0.60 / -2.55%
|
22.80
|
23.20
|
22.80
|
22.90
|
22.90
|
17.86
|
7,250
|
|
|
10/12/2012
|
-0.10 / -0.42%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
18.33
|
21,000
|
|
|
10/11/2012
|
-0.40 / -1.67%
|
24.50
|
25.00
|
23.50
|
23.60
|
23.60
|
18.41
|
300,910
|
|
|
10/10/2012
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.72
|
3,540
|
|
|
10/9/2012
|
+0.50 / +2.12%
|
23.10
|
24.30
|
23.10
|
24.10
|
24.10
|
18.80
|
76,810
|
|
|
10/8/2012
|
+0.10 / +0.43%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.60
|
18.41
|
25,140
|
|
|
10/5/2012
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
18.33
|
75,320
|
|
|
10/4/2012
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
17.94
|
17,000
|
|
|
10/3/2012
|
0.00 / 0.00%
|
22.80
|
23.80
|
22.80
|
23.00
|
23.00
|
17.94
|
48,290
|
|
|
10/2/2012
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.50
|
23.00
|
23.00
|
17.94
|
43,900
|
|
|
10/1/2012
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
17.63
|
36,470
|
|
|
9/28/2012
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.80
|
17.78
|
31,550
|
|
|
9/27/2012
|
-0.50 / -2.17%
|
22.40
|
23.00
|
22.40
|
22.50
|
22.50
|
17.55
|
56,490
|
|
|
9/26/2012
|
-0.50 / -2.13%
|
23.60
|
23.70
|
23.00
|
23.00
|
23.00
|
17.94
|
13,590
|
|
|
9/25/2012
|
-1.20 / -4.86%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.50
|
18.33
|
66,520
|
|
|
9/24/2012
|
-1.20 / -4.63%
|
25.90
|
26.00
|
24.70
|
24.70
|
24.70
|
19.26
|
34,410
|
|
|
9/21/2012
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.70
|
25.90
|
25.90
|
20.20
|
438,330
|
|
|
9/20/2012
|
-0.20 / -0.77%
|
24.90
|
26.10
|
24.90
|
25.80
|
25.80
|
20.12
|
175,520
|
|
|
9/19/2012
|
+0.60 / +2.36%
|
25.40
|
26.00
|
25.00
|
26.00
|
26.00
|
20.28
|
162,370
|
|
|
9/18/2012
|
+0.40 / +1.60%
|
26.20
|
26.20
|
23.80
|
25.40
|
25.40
|
19.81
|
290,490
|
|
|
9/17/2012
|
+1.10 / +4.60%
|
24.20
|
25.00
|
24.20
|
25.00
|
25.00
|
19.50
|
45,570
|
|
|
9/14/2012
|
+1.10 / +4.82%
|
23.80
|
23.90
|
23.50
|
23.90
|
23.90
|
18.64
|
36,210
|
|
|
9/13/2012
|
+0.30 / +1.33%
|
21.60
|
22.90
|
21.60
|
22.80
|
22.80
|
17.78
|
132,190
|
|
|
9/12/2012
|
+0.90 / +4.17%
|
20.80
|
22.50
|
20.80
|
22.50
|
22.50
|
17.55
|
44,420
|
|
|
9/11/2012
|
-1.10 / -4.85%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.60
|
16.85
|
84,550
|
|
|
9/10/2012
|
-1.10 / -4.62%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.70
|
17.70
|
131,090
|
|
|
9/7/2012
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.40
|
23.80
|
23.80
|
18.56
|
57,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|