|
Closing price on 12/5/2012
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
39,810 |
| Split-adjusted Price |
15.29 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2012
|
+1.00 / +4.55%
|
21.30
|
23.00
|
21.30
|
23.00
|
23.00
|
17.94
|
20,780
|
|
|
11/9/2012
|
-0.40 / -1.79%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
17.16
|
3,950
|
|
|
11/8/2012
|
+1.00 / +4.67%
|
20.70
|
22.40
|
20.70
|
22.40
|
22.40
|
17.47
|
4,320
|
|
|
11/7/2012
|
+0.70 / +3.38%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
16.69
|
440
|
|
|
11/6/2012
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.70
|
20.70
|
16.14
|
75,340
|
|
|
11/5/2012
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
16.22
|
35,740
|
|
|
11/2/2012
|
-1.10 / -4.93%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
16.53
|
100,320
|
|
|
11/1/2012
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.30
|
17.39
|
1,263,180
|
|
|
10/31/2012
|
-0.20 / -0.88%
|
22.20
|
22.70
|
22.20
|
22.60
|
22.60
|
17.63
|
33,220
|
|
|
10/30/2012
|
-0.20 / -0.87%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.80
|
17.78
|
3,320
|
|
|
10/29/2012
|
-0.60 / -2.54%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
17.94
|
3,840
|
|
|
10/26/2012
|
+0.60 / +2.61%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
18.41
|
22,290
|
|
|
10/25/2012
|
-0.90 / -3.77%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
17.94
|
26,640
|
|
|