|
|
Closing price on 11/2/2012
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.20 |
| Volume |
100,320 |
| Split-adjusted Price |
6.38 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2012
|
-1.10 / -4.93%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
6.38
|
100,320
|
|
|
11/1/2012
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.30
|
6.72
|
1,263,180
|
|
|
10/31/2012
|
-0.20 / -0.88%
|
22.20
|
22.70
|
22.20
|
22.60
|
22.60
|
6.81
|
33,220
|
|
|
10/30/2012
|
-0.20 / -0.87%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.80
|
6.87
|
3,320
|
|
|
10/29/2012
|
-0.60 / -2.54%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
6.93
|
3,840
|
|
|
10/26/2012
|
+0.60 / +2.61%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
7.11
|
22,290
|
|
|
10/25/2012
|
-0.90 / -3.77%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
6.93
|
26,640
|
|
|
10/24/2012
|
0.00 / 0.00%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.90
|
7.20
|
20,550
|
|
|
10/23/2012
|
0.00 / 0.00%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.90
|
7.20
|
671,140
|
|
|
10/22/2012
|
-0.10 / -0.42%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
7.20
|
19,830
|
|
|
10/19/2012
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.50
|
24.00
|
24.00
|
7.23
|
13,700
|
|
|
10/18/2012
|
+0.60 / +2.56%
|
22.90
|
24.00
|
22.90
|
24.00
|
24.00
|
7.23
|
23,060
|
|
|
10/17/2012
|
-0.60 / -2.50%
|
23.90
|
24.90
|
23.40
|
23.40
|
23.40
|
7.05
|
612,800
|
|
|
10/16/2012
|
+1.10 / +4.80%
|
23.50
|
24.00
|
23.10
|
24.00
|
24.00
|
7.23
|
559,200
|
|
|
10/15/2012
|
-0.60 / -2.55%
|
22.80
|
23.20
|
22.80
|
22.90
|
22.90
|
6.90
|
7,250
|
|
|
10/12/2012
|
-0.10 / -0.42%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
7.08
|
21,000
|
|
|
10/11/2012
|
-0.40 / -1.67%
|
24.50
|
25.00
|
23.50
|
23.60
|
23.60
|
7.11
|
300,910
|
|
|
10/10/2012
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.23
|
3,540
|
|
|
10/9/2012
|
+0.50 / +2.12%
|
23.10
|
24.30
|
23.10
|
24.10
|
24.10
|
7.26
|
76,810
|
|
|
10/8/2012
|
+0.10 / +0.43%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.60
|
7.11
|
25,140
|
|
|
10/5/2012
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
7.08
|
75,320
|
|
|
10/4/2012
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
6.93
|
17,000
|
|
|
10/3/2012
|
0.00 / 0.00%
|
22.80
|
23.80
|
22.80
|
23.00
|
23.00
|
6.93
|
48,290
|
|
|
10/2/2012
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.50
|
23.00
|
23.00
|
6.93
|
43,900
|
|
|
10/1/2012
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
6.81
|
36,470
|
|
|
9/28/2012
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.80
|
6.87
|
31,550
|
|
|
9/27/2012
|
-0.50 / -2.17%
|
22.40
|
23.00
|
22.40
|
22.50
|
22.50
|
6.78
|
56,490
|
|
|
9/26/2012
|
-0.50 / -2.13%
|
23.60
|
23.70
|
23.00
|
23.00
|
23.00
|
6.93
|
13,590
|
|
|
9/25/2012
|
-1.20 / -4.86%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.50
|
7.08
|
66,520
|
|
|
9/24/2012
|
-1.20 / -4.63%
|
25.90
|
26.00
|
24.70
|
24.70
|
24.70
|
7.44
|
34,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|