|
|
Closing price on 2/2/2012
|
|
| Open |
24.60 |
| High |
25.80 |
| Low |
24.60 |
| Volume |
190,320 |
| Split-adjusted Price |
19.19 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/28/2011
|
+0.90 / +4.52%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
16.22
|
1,316,270
|
|
|
12/27/2011
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.10
|
19.90
|
19.90
|
15.52
|
102,900
|
|
|
12/26/2011
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.30
|
19.70
|
19.70
|
15.36
|
78,470
|
|
|
12/23/2011
|
+0.80 / +4.23%
|
18.30
|
19.70
|
18.00
|
19.70
|
19.70
|
15.36
|
317,350
|
|
|
12/22/2011
|
-0.90 / -4.55%
|
19.30
|
20.20
|
18.90
|
18.90
|
18.90
|
14.74
|
506,390
|
|
|
12/21/2011
|
+0.50 / +2.59%
|
19.30
|
20.20
|
19.30
|
19.80
|
19.80
|
15.44
|
262,100
|
|
|
12/20/2011
|
-1.00 / -4.93%
|
19.70
|
20.30
|
19.30
|
19.30
|
19.30
|
15.05
|
164,410
|
|
|
12/19/2011
|
+0.80 / +4.10%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.30
|
15.83
|
262,240
|
|
|
12/16/2011
|
+0.90 / +4.84%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.50
|
15.21
|
115,910
|
|
|
12/15/2011
|
+0.80 / +4.49%
|
17.10
|
18.60
|
17.00
|
18.60
|
18.60
|
14.51
|
637,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|