|
Closing price on 12/21/2010
|
|
Open |
60.50 |
High |
63.00 |
Low |
60.00 |
Volume |
377,370 |
Split-adjusted Price |
18.34 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2010
|
0.00 / 0.00%
|
60.50
|
63.00
|
60.00
|
62.00
|
62.00
|
18.34
|
377,370
|
|
12/20/2010
|
-1.00 / -1.59%
|
63.00
|
64.00
|
62.00
|
62.00
|
62.00
|
18.34
|
203,300
|
|
12/17/2010
|
+3.00 / +5.00%
|
62.50
|
63.00
|
60.00
|
63.00
|
63.00
|
18.64
|
315,080
|
|
12/16/2010
|
-2.50 / -4.00%
|
60.50
|
62.00
|
59.50
|
60.00
|
60.00
|
17.75
|
264,060
|
|
12/15/2010
|
+1.00 / +1.63%
|
63.00
|
63.50
|
61.50
|
62.50
|
62.50
|
18.49
|
400,710
|
|
12/14/2010
|
-2.00 / -3.15%
|
65.00
|
65.00
|
60.50
|
61.50
|
61.50
|
18.19
|
737,410
|
|
12/13/2010
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
18.78
|
363,420
|
|
12/10/2010
|
+2.50 / +4.31%
|
59.00
|
60.50
|
58.50
|
60.50
|
60.50
|
17.90
|
502,640
|
|
12/9/2010
|
+2.50 / +4.50%
|
55.50
|
58.00
|
53.50
|
58.00
|
58.00
|
17.16
|
329,410
|
|
12/8/2010
|
-2.50 / -4.31%
|
58.00
|
58.00
|
55.50
|
55.50
|
55.50
|
16.42
|
761,820
|
|
12/7/2010
|
-3.00 / -4.92%
|
60.00
|
61.50
|
58.00
|
58.00
|
58.00
|
17.16
|
443,290
|
|
12/6/2010
|
+2.00 / +3.39%
|
61.00
|
61.50
|
59.50
|
61.00
|
61.00
|
18.04
|
878,860
|
|
12/3/2010
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
17.45
|
208,470
|
|
12/2/2010
|
+2.50 / +4.63%
|
53.50
|
56.50
|
53.50
|
56.50
|
56.50
|
16.71
|
332,750
|
|
12/1/2010
|
+0.50 / +0.93%
|
53.00
|
54.50
|
52.50
|
54.00
|
54.00
|
15.97
|
235,170
|
|
11/30/2010
|
+1.50 / +2.88%
|
53.00
|
54.50
|
53.00
|
53.50
|
53.50
|
15.83
|
324,170
|
|
11/29/2010
|
+2.20 / +4.42%
|
49.80
|
52.00
|
49.20
|
52.00
|
52.00
|
15.38
|
134,740
|
|
11/26/2010
|
-0.10 / -0.20%
|
49.90
|
50.50
|
49.50
|
49.80
|
49.80
|
14.73
|
115,640
|
|
11/25/2010
|
+1.40 / +2.89%
|
48.50
|
49.90
|
48.50
|
49.90
|
49.90
|
14.76
|
177,460
|
|
11/24/2010
|
-0.80 / -1.62%
|
49.30
|
49.50
|
48.00
|
48.50
|
48.50
|
14.35
|
180,760
|
|
11/23/2010
|
+1.50 / +3.14%
|
48.00
|
49.30
|
47.80
|
49.30
|
49.30
|
14.58
|
145,720
|
|
11/22/2010
|
-0.20 / -0.42%
|
47.00
|
47.80
|
46.50
|
47.80
|
47.80
|
14.14
|
96,220
|
|
11/19/2010
|
+0.10 / +0.21%
|
48.90
|
48.90
|
47.50
|
48.00
|
48.00
|
14.20
|
205,610
|
|
11/18/2010
|
+1.10 / +2.35%
|
48.00
|
48.70
|
47.50
|
47.90
|
47.90
|
14.17
|
209,150
|
|
11/17/2010
|
-0.90 / -1.89%
|
47.80
|
48.60
|
46.80
|
46.80
|
46.80
|
13.84
|
389,580
|
|
11/16/2010
|
-2.30 / -4.60%
|
50.50
|
50.50
|
47.50
|
47.70
|
47.70
|
14.11
|
376,940
|
|
11/15/2010
|
-1.50 / -2.91%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
14.79
|
243,630
|
|
11/12/2010
|
-1.50 / -2.83%
|
53.00
|
53.00
|
50.50
|
51.50
|
51.50
|
15.23
|
315,230
|
|
11/11/2010
|
-2.00 / -3.64%
|
54.00
|
54.50
|
53.00
|
53.00
|
53.00
|
15.68
|
170,570
|
|
11/10/2010
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
16.27
|
179,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,695,300
|
5.90
|
-4.84%
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|