|
|
Closing price on 2/16/2012
|
|
| Open |
24.50 |
| High |
25.90 |
| Low |
24.50 |
| Volume |
210,490 |
| Split-adjusted Price |
19.26 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
0.00 / 0.00%
|
24.50
|
25.90
|
24.50
|
24.70
|
24.70
|
19.26
|
210,490
|
|
|
2/15/2012
|
+0.60 / +2.49%
|
24.60
|
25.30
|
24.10
|
24.70
|
24.70
|
19.26
|
444,180
|
|
|
2/14/2012
|
+0.90 / +3.88%
|
23.70
|
24.10
|
23.30
|
24.10
|
24.10
|
18.80
|
63,520
|
|
|
2/13/2012
|
-0.40 / -1.69%
|
23.00
|
23.50
|
22.90
|
23.20
|
23.20
|
18.09
|
52,920
|
|
|
2/10/2012
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.00
|
23.60
|
23.60
|
18.41
|
89,000
|
|
|
2/9/2012
|
-0.80 / -3.27%
|
24.60
|
24.60
|
23.70
|
23.70
|
23.70
|
18.48
|
85,290
|
|
|
2/8/2012
|
+0.70 / +2.94%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.50
|
19.11
|
70,520
|
|
|
2/7/2012
|
+1.10 / +4.85%
|
23.10
|
23.80
|
22.70
|
23.80
|
23.80
|
18.56
|
94,740
|
|
|
2/6/2012
|
-1.10 / -4.62%
|
23.00
|
23.60
|
22.70
|
22.70
|
22.70
|
17.70
|
153,910
|
|
|
2/3/2012
|
-0.80 / -3.25%
|
25.10
|
25.30
|
23.80
|
23.80
|
23.80
|
18.56
|
143,610
|
|
|
2/2/2012
|
0.00 / 0.00%
|
24.60
|
25.80
|
24.60
|
24.60
|
24.60
|
19.19
|
190,320
|
|
|
2/1/2012
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.20
|
24.60
|
24.60
|
19.19
|
64,310
|
|
|
1/31/2012
|
+1.00 / +4.22%
|
23.20
|
24.80
|
23.20
|
24.70
|
24.70
|
19.26
|
207,320
|
|
|
1/30/2012
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
18.48
|
41,410
|
|
|
1/20/2012
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.50
|
23.60
|
23.60
|
18.41
|
153,000
|
|
|
1/19/2012
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.70
|
18.48
|
79,370
|
|
|
1/18/2012
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
18.48
|
56,670
|
|
|
1/17/2012
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.20
|
23.90
|
23.90
|
18.64
|
215,570
|
|
|
1/16/2012
|
+0.90 / +3.88%
|
23.00
|
24.10
|
23.00
|
24.10
|
24.10
|
18.80
|
550,900
|
|
|
1/13/2012
|
+0.10 / +0.43%
|
23.70
|
23.80
|
23.20
|
23.20
|
23.20
|
18.09
|
424,020
|
|
|
1/12/2012
|
+0.30 / +1.32%
|
23.40
|
23.90
|
23.00
|
23.10
|
23.10
|
18.02
|
740,160
|
|
|
1/11/2012
|
-0.30 / -1.30%
|
23.80
|
23.80
|
22.80
|
22.80
|
22.80
|
17.78
|
76,590
|
|
|
1/10/2012
|
0.00 / 0.00%
|
23.10
|
23.80
|
22.60
|
23.10
|
23.10
|
18.02
|
174,760
|
|
|
1/9/2012
|
-0.40 / -1.70%
|
22.60
|
23.40
|
22.50
|
23.10
|
23.10
|
18.02
|
190,490
|
|
|
1/6/2012
|
-1.20 / -4.86%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.50
|
18.33
|
269,040
|
|
|
1/5/2012
|
-0.20 / -0.80%
|
24.00
|
25.40
|
24.00
|
24.70
|
24.70
|
19.26
|
286,720
|
|
|
1/4/2012
|
+1.00 / +4.18%
|
24.00
|
25.00
|
23.30
|
24.90
|
24.90
|
19.42
|
693,400
|
|
|
1/3/2012
|
+1.10 / +4.82%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
18.64
|
251,310
|
|
|
12/30/2011
|
+1.00 / +4.59%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.80
|
17.78
|
226,710
|
|
|
12/29/2011
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.50
|
21.80
|
21.80
|
17.00
|
339,820
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|