|
|
Closing price on 11/4/2014
|
|
| Open |
24.30 |
| High |
24.70 |
| Low |
24.20 |
| Volume |
354,660 |
| Split-adjusted Price |
18.87 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2014
|
-0.50 / -2.02%
|
24.30
|
24.70
|
24.20
|
24.20
|
24.20
|
18.87
|
354,660
|
|
|
11/3/2014
|
+0.30 / +1.23%
|
24.80
|
24.90
|
24.40
|
24.70
|
24.70
|
19.26
|
385,200
|
|
|
10/31/2014
|
+0.60 / +2.52%
|
23.80
|
24.60
|
23.80
|
24.40
|
24.40
|
19.03
|
234,680
|
|
|
10/30/2014
|
+0.30 / +1.28%
|
23.30
|
24.50
|
23.30
|
23.80
|
23.80
|
18.56
|
455,170
|
|
|
10/29/2014
|
+0.50 / +2.17%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.50
|
18.33
|
628,030
|
|
|
10/28/2014
|
+0.10 / +0.44%
|
22.60
|
23.30
|
22.60
|
23.00
|
23.00
|
17.94
|
632,350
|
|
|
10/27/2014
|
-1.10 / -4.58%
|
23.90
|
24.00
|
22.80
|
22.90
|
22.90
|
17.86
|
395,590
|
|
|
10/24/2014
|
-0.30 / -1.23%
|
24.00
|
24.40
|
23.80
|
24.00
|
24.00
|
18.72
|
240,080
|
|
|
10/23/2014
|
-0.70 / -2.80%
|
24.60
|
24.90
|
24.20
|
24.30
|
24.30
|
18.95
|
461,310
|
|
|
10/22/2014
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.70
|
25.00
|
25.00
|
19.50
|
246,070
|
|
|
10/21/2014
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.40
|
24.80
|
24.80
|
19.34
|
207,320
|
|
|
10/20/2014
|
-0.40 / -1.59%
|
25.50
|
25.50
|
24.70
|
24.80
|
24.80
|
19.34
|
199,840
|
|
|
10/17/2014
|
+0.80 / +3.28%
|
24.50
|
25.20
|
24.40
|
25.20
|
25.20
|
19.65
|
413,390
|
|
|
10/16/2014
|
-1.40 / -5.43%
|
25.50
|
25.60
|
24.40
|
24.40
|
24.40
|
19.03
|
919,620
|
|
|
10/15/2014
|
+0.70 / +2.79%
|
25.10
|
25.90
|
24.60
|
25.80
|
25.80
|
20.12
|
738,370
|
|
|
10/14/2014
|
-1.60 / -5.99%
|
26.50
|
26.60
|
25.10
|
25.10
|
25.10
|
19.58
|
807,870
|
|
|
10/13/2014
|
+0.30 / +1.14%
|
26.20
|
26.70
|
25.60
|
26.70
|
26.70
|
20.82
|
592,810
|
|
|
10/10/2014
|
-0.80 / -2.94%
|
26.70
|
26.90
|
26.00
|
26.40
|
26.40
|
20.59
|
1,636,940
|
|
|
10/9/2014
|
-0.90 / -3.20%
|
28.50
|
28.50
|
27.20
|
27.20
|
27.20
|
21.21
|
636,190
|
|
|
10/8/2014
|
-0.40 / -1.40%
|
28.50
|
28.70
|
27.80
|
28.10
|
28.10
|
21.92
|
858,350
|
|
|
10/7/2014
|
+0.80 / +2.89%
|
27.50
|
29.30
|
27.40
|
28.50
|
28.50
|
22.23
|
768,870
|
|
|
10/6/2014
|
+0.30 / +1.09%
|
28.30
|
28.40
|
27.60
|
27.70
|
27.70
|
21.60
|
620,340
|
|
|
10/3/2014
|
+1.70 / +6.61%
|
25.60
|
27.40
|
25.50
|
27.40
|
27.40
|
21.37
|
1,959,260
|
|
|
10/2/2014
|
+0.80 / +3.21%
|
24.90
|
26.00
|
24.80
|
25.70
|
25.70
|
20.04
|
772,860
|
|
|
10/1/2014
|
+0.50 / +2.05%
|
24.90
|
25.30
|
24.70
|
24.90
|
24.90
|
19.42
|
512,560
|
|
|
9/30/2014
|
-0.50 / -2.01%
|
24.70
|
24.90
|
24.10
|
24.40
|
24.40
|
19.03
|
1,161,650
|
|
|
9/29/2014
|
-0.30 / -1.19%
|
25.00
|
25.80
|
24.60
|
24.90
|
24.90
|
19.42
|
676,390
|
|
|
9/26/2014
|
-0.40 / -1.56%
|
26.10
|
26.40
|
25.20
|
25.20
|
25.20
|
19.65
|
719,460
|
|
|
9/25/2014
|
+1.60 / +6.67%
|
24.70
|
25.60
|
24.20
|
25.60
|
25.60
|
19.97
|
1,640,300
|
|
|
9/24/2014
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.80
|
24.00
|
24.00
|
18.72
|
1,114,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|