|
|
Closing price on 12/9/2014
|
|
| Open |
27.70 |
| High |
27.80 |
| Low |
26.00 |
| Volume |
2,531,700 |
| Split-adjusted Price |
20.28 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-1.40 / -5.11%
|
27.70
|
27.80
|
26.00
|
26.00
|
26.00
|
20.28
|
2,531,700
|
|
|
12/8/2014
|
+0.40 / +1.48%
|
27.40
|
27.70
|
27.00
|
27.40
|
27.40
|
21.37
|
869,110
|
|
|
12/5/2014
|
+0.30 / +1.12%
|
26.70
|
27.60
|
26.70
|
27.00
|
27.00
|
21.06
|
1,757,300
|
|
|
12/4/2014
|
+0.50 / +1.91%
|
26.20
|
26.90
|
25.80
|
26.70
|
26.70
|
20.82
|
894,310
|
|
|
12/3/2014
|
+0.50 / +1.95%
|
25.70
|
26.30
|
25.70
|
26.20
|
26.20
|
20.43
|
460,360
|
|
|
12/2/2014
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.60
|
25.70
|
25.70
|
20.04
|
326,160
|
|
|
12/1/2014
|
+0.20 / +0.78%
|
26.00
|
26.60
|
25.60
|
25.70
|
25.70
|
20.04
|
798,040
|
|
|
11/28/2014
|
+0.90 / +3.66%
|
24.80
|
25.60
|
24.70
|
25.50
|
25.50
|
19.89
|
1,095,200
|
|
|
11/27/2014
|
+0.60 / +2.50%
|
24.00
|
24.70
|
23.70
|
24.60
|
24.60
|
19.19
|
477,590
|
|
|
11/26/2014
|
+0.40 / +1.69%
|
23.70
|
24.50
|
23.60
|
24.00
|
24.00
|
18.72
|
659,070
|
|
|
11/25/2014
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.40
|
23.60
|
23.60
|
18.41
|
102,580
|
|
|
11/24/2014
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.00
|
23.40
|
23.40
|
18.25
|
145,630
|
|
|
11/21/2014
|
-0.30 / -1.27%
|
23.70
|
24.00
|
23.40
|
23.40
|
23.40
|
18.25
|
159,480
|
|
|
11/20/2014
|
+0.20 / +0.85%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.70
|
18.48
|
271,390
|
|
|
11/19/2014
|
-0.40 / -1.67%
|
23.70
|
24.00
|
23.40
|
23.50
|
23.50
|
18.33
|
260,180
|
|
|
11/18/2014
|
-0.40 / -1.65%
|
24.20
|
24.40
|
23.90
|
23.90
|
23.90
|
18.64
|
449,780
|
|
|
11/17/2014
|
-0.50 / -2.02%
|
24.60
|
24.80
|
24.20
|
24.30
|
24.30
|
18.95
|
402,610
|
|
|
11/14/2014
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.20
|
24.80
|
24.80
|
19.34
|
369,010
|
|
|
11/13/2014
|
-0.40 / -1.59%
|
25.20
|
25.50
|
24.80
|
24.80
|
24.80
|
19.34
|
419,350
|
|
|
11/12/2014
|
+0.50 / +2.02%
|
24.80
|
25.50
|
24.70
|
25.20
|
25.20
|
19.65
|
255,620
|
|
|
11/11/2014
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.60
|
24.70
|
24.70
|
19.26
|
184,220
|
|
|
11/10/2014
|
+0.70 / +2.88%
|
24.30
|
25.40
|
24.20
|
25.00
|
25.00
|
19.50
|
940,950
|
|
|
11/7/2014
|
+0.20 / +0.83%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.30
|
18.95
|
161,900
|
|
|
11/6/2014
|
0.00 / 0.00%
|
24.10
|
24.40
|
24.00
|
24.10
|
24.10
|
18.80
|
158,660
|
|
|
11/5/2014
|
-0.10 / -0.41%
|
24.20
|
24.40
|
23.30
|
24.10
|
24.10
|
18.80
|
563,770
|
|
|
11/4/2014
|
-0.50 / -2.02%
|
24.30
|
24.70
|
24.20
|
24.20
|
24.20
|
18.87
|
354,660
|
|
|
11/3/2014
|
+0.30 / +1.23%
|
24.80
|
24.90
|
24.40
|
24.70
|
24.70
|
19.26
|
385,200
|
|
|
10/31/2014
|
+0.60 / +2.52%
|
23.80
|
24.60
|
23.80
|
24.40
|
24.40
|
19.03
|
234,680
|
|
|
10/30/2014
|
+0.30 / +1.28%
|
23.30
|
24.50
|
23.30
|
23.80
|
23.80
|
18.56
|
455,170
|
|
|
10/29/2014
|
+0.50 / +2.17%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.50
|
18.33
|
628,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|