|
|
Closing price on 12/24/2012
|
|
| Open |
21.60 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
79,980 |
| Split-adjusted Price |
16.69 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2012
|
-1.10 / -4.89%
|
21.60
|
22.00
|
21.40
|
21.40
|
21.40
|
16.69
|
79,980
|
|
|
12/21/2012
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.50
|
17.55
|
421,740
|
|
|
12/20/2012
|
+0.90 / +3.96%
|
23.80
|
23.80
|
22.90
|
23.60
|
23.60
|
18.41
|
845,490
|
|
|
12/19/2012
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.70
|
44,460
|
|
|
12/18/2012
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.92
|
219,920
|
|
|
12/17/2012
|
+0.90 / +4.55%
|
20.30
|
20.70
|
20.20
|
20.70
|
20.70
|
16.14
|
138,200
|
|
|
12/14/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
15.44
|
135,360
|
|
|
12/13/2012
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
15.44
|
20,620
|
|
|
12/12/2012
|
+0.50 / +2.55%
|
20.00
|
20.10
|
19.60
|
20.10
|
20.10
|
15.68
|
92,390
|
|
|
12/11/2012
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.10
|
19.60
|
19.60
|
15.29
|
119,660
|
|
|
12/10/2012
|
+0.30 / +1.56%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.50
|
15.21
|
55,380
|
|
|
12/7/2012
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.20
|
14.97
|
85,030
|
|
|
12/6/2012
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.10
|
19.40
|
19.40
|
15.13
|
63,000
|
|
|
12/5/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
15.29
|
39,810
|
|
|
12/4/2012
|
+0.30 / +1.55%
|
19.10
|
19.60
|
18.50
|
19.60
|
19.60
|
15.29
|
62,650
|
|
|
12/3/2012
|
+0.20 / +1.05%
|
19.10
|
19.40
|
19.00
|
19.30
|
19.30
|
15.05
|
9,390
|
|
|
11/30/2012
|
+0.90 / +4.95%
|
18.30
|
19.10
|
18.30
|
19.10
|
19.10
|
14.90
|
52,620
|
|
|
11/29/2012
|
+0.80 / +4.60%
|
17.30
|
18.20
|
16.80
|
18.20
|
18.20
|
14.19
|
21,810
|
|
|
11/28/2012
|
-0.70 / -3.87%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.40
|
13.57
|
23,700
|
|
|
11/27/2012
|
-0.90 / -4.74%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.10
|
14.12
|
29,830
|
|
|
11/26/2012
|
-1.00 / -5.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
14.82
|
17,880
|
|
|
11/23/2012
|
+0.50 / +2.56%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
15.60
|
310
|
|
|
11/22/2012
|
-0.60 / -2.99%
|
19.50
|
20.10
|
19.50
|
19.50
|
19.50
|
15.21
|
4,720
|
|
|
11/21/2012
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
15.68
|
17,800
|
|
|
11/20/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
15.83
|
6,150
|
|
|
11/19/2012
|
-0.80 / -3.79%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
15.83
|
17,810
|
|
|
11/16/2012
|
0.00 / 0.00%
|
20.10
|
21.10
|
20.10
|
21.10
|
21.10
|
16.46
|
5,030
|
|
|
11/15/2012
|
-0.50 / -2.31%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.10
|
16.46
|
22,540
|
|
|
11/14/2012
|
-0.30 / -1.37%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.60
|
16.85
|
6,710
|
|
|
11/13/2012
|
-1.10 / -4.78%
|
22.20
|
22.50
|
21.90
|
21.90
|
21.90
|
17.08
|
40,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|