|
|
Closing price on 12/1/2015
|
|
| Open |
21.80 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
28,160 |
| Split-adjusted Price |
17.55 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
+0.40 / +1.81%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.27
|
17.55
|
28,160
|
|
|
11/30/2015
|
-0.50 / -2.21%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.23
|
17.24
|
88,960
|
|
|
11/27/2015
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.30
|
22.60
|
22.69
|
17.63
|
81,570
|
|
|
11/26/2015
|
-0.30 / -1.28%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.21
|
18.02
|
102,280
|
|
|
11/25/2015
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.40
|
23.39
|
18.25
|
94,750
|
|
|
11/24/2015
|
-0.10 / -0.43%
|
23.30
|
23.70
|
23.20
|
23.40
|
23.52
|
18.25
|
1,403,370
|
|
|
11/23/2015
|
-0.40 / -1.67%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.70
|
18.33
|
198,400
|
|
|
11/20/2015
|
0.00 / 0.00%
|
23.00
|
24.30
|
23.00
|
23.90
|
23.90
|
18.64
|
342,840
|
|
|
11/19/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.90
|
23.73
|
18.64
|
81,450
|
|
|
11/18/2015
|
+0.50 / +2.14%
|
23.40
|
24.10
|
23.30
|
23.90
|
23.88
|
18.64
|
620,440
|
|
|
11/17/2015
|
+0.30 / +1.30%
|
23.00
|
23.80
|
23.00
|
23.40
|
23.50
|
18.25
|
203,830
|
|
|
11/16/2015
|
+0.30 / +1.32%
|
22.80
|
23.30
|
22.80
|
23.10
|
23.11
|
18.02
|
134,070
|
|
|
11/13/2015
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
22.80
|
22.94
|
17.78
|
111,220
|
|
|
11/12/2015
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.16
|
17.78
|
51,950
|
|
|
11/11/2015
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.10
|
17.16
|
20,950
|
|
|
11/10/2015
|
-0.30 / -1.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.13
|
17.16
|
79,540
|
|
|
11/9/2015
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.65
|
17.39
|
106,960
|
|
|
11/6/2015
|
-0.60 / -2.56%
|
23.30
|
23.50
|
22.60
|
22.80
|
22.98
|
17.78
|
79,490
|
|
|
11/5/2015
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.45
|
18.25
|
169,410
|
|
|
11/4/2015
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.66
|
18.33
|
42,010
|
|
|
11/3/2015
|
+1.10 / +4.85%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.34
|
18.56
|
165,430
|
|
|
11/2/2015
|
-0.80 / -3.40%
|
23.70
|
23.70
|
22.70
|
22.70
|
23.17
|
17.70
|
96,240
|
|
|
10/30/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.48
|
18.33
|
72,630
|
|
|
10/29/2015
|
+0.90 / +3.98%
|
22.90
|
23.60
|
22.80
|
23.50
|
23.34
|
18.33
|
337,940
|
|
|
10/28/2015
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.69
|
17.63
|
52,540
|
|
|
10/27/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.50
|
22.43
|
17.55
|
90,860
|
|
|
10/26/2015
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.67
|
17.55
|
60,180
|
|
|
10/23/2015
|
+0.40 / +1.81%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.92
|
17.55
|
199,820
|
|
|
10/22/2015
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.70
|
22.10
|
21.71
|
17.24
|
195,640
|
|
|
10/21/2015
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.69
|
16.14
|
12,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|