|
|
Closing price on 12/19/2013
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
93,820 |
| Split-adjusted Price |
4.73 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.73
|
93,820
|
|
|
12/18/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.70
|
114,760
|
|
|
12/17/2013
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.70
|
76,800
|
|
|
12/16/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
63,400
|
|
|
12/13/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
45,170
|
|
|
12/12/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
73,480
|
|
|
12/11/2013
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
95,300
|
|
|
12/10/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.79
|
34,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.82
|
152,660
|
|
|
12/6/2013
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.82
|
252,650
|
|
|
12/5/2013
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
30,250
|
|
|
12/4/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.55
|
60,780
|
|
|
12/3/2013
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.55
|
91,550
|
|
|
12/2/2013
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.37
|
146,000
|
|
|
11/29/2013
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
97,540
|
|
|
11/28/2013
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.49
|
67,470
|
|
|
11/27/2013
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.58
|
74,600
|
|
|
11/26/2013
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
105,270
|
|
|
11/25/2013
|
-0.60 / -3.87%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.49
|
72,850
|
|
|
11/22/2013
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.67
|
165,220
|
|
|
11/21/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.85
|
101,880
|
|
|
11/20/2013
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.85
|
139,190
|
|
|
11/19/2013
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.73
|
161,510
|
|
|
11/18/2013
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.79
|
234,780
|
|
|
11/15/2013
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
179,760
|
|
|
11/14/2013
|
+0.30 / +2.17%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.25
|
137,070
|
|
|
11/13/2013
|
-0.90 / -6.12%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.16
|
156,550
|
|
|
11/12/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.43
|
349,060
|
|
|
11/11/2013
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.43
|
56,410
|
|
|
11/8/2013
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.16
|
68,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
729,000
|
6.70
|
-2.90%
|
|
|
|
AGG
|
1,202,500
|
20.40
|
-2.63%
|
|
|
|
API
|
1,504,100
|
9.70
|
-4.90%
|
|
|
|
ASM
|
2,593,100
|
8.78
|
-2.77%
|
|
|
|
BCR
|
6,604,600
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,480,800
|
0.90
|
0.00%
|
|
|
|
BVL
|
16,100
|
20.10
|
-2.90%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
1,000
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 1:55:03 PM
|
|
|
|
|