|
Closing price on 2/20/2009
|
|
| Open |
46.70 |
| High |
47.50 |
| Low |
46.60 |
| Volume |
57,960 |
| Split-adjusted Price |
4.71 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2009
|
-0.30 / -0.63%
|
46.70
|
47.50
|
46.60
|
47.00
|
47.00
|
4.71
|
57,960
|
|
|
2/19/2009
|
+1.10 / +2.38%
|
48.00
|
48.10
|
46.20
|
47.30
|
47.30
|
4.74
|
104,360
|
|
|
2/18/2009
|
-1.50 / -3.14%
|
46.70
|
47.40
|
46.10
|
46.20
|
46.20
|
4.63
|
114,680
|
|
|
2/17/2009
|
-0.90 / -1.85%
|
47.90
|
48.00
|
47.10
|
47.70
|
47.70
|
4.78
|
113,240
|
|
|
2/16/2009
|
-0.90 / -1.82%
|
49.50
|
49.50
|
48.50
|
48.60
|
48.60
|
4.87
|
46,140
|
|
|
2/13/2009
|
-0.10 / -0.20%
|
48.80
|
49.60
|
48.80
|
49.50
|
49.50
|
4.96
|
42,080
|
|
|
2/12/2009
|
0.00 / 0.00%
|
49.60
|
51.00
|
48.20
|
49.60
|
49.60
|
4.97
|
104,940
|
|
|
2/11/2009
|
-0.90 / -1.78%
|
49.20
|
50.00
|
49.10
|
49.60
|
49.60
|
4.97
|
119,520
|
|
|
2/10/2009
|
-1.50 / -2.88%
|
50.00
|
51.00
|
49.70
|
50.50
|
50.50
|
5.06
|
61,850
|
|
|
2/9/2009
|
+2.30 / +4.63%
|
51.00
|
52.00
|
50.00
|
52.00
|
52.00
|
5.21
|
158,110
|
|
|
2/6/2009
|
+2.30 / +4.85%
|
47.40
|
49.70
|
47.40
|
49.70
|
49.70
|
4.98
|
101,460
|
|
|
2/5/2009
|
-2.40 / -4.82%
|
48.60
|
49.00
|
47.40
|
47.40
|
47.40
|
4.75
|
217,310
|
|
|
2/4/2009
|
-0.70 / -1.39%
|
50.00
|
51.50
|
49.50
|
49.80
|
49.80
|
4.99
|
188,260
|
|
|
2/3/2009
|
-2.00 / -3.81%
|
50.50
|
52.00
|
49.90
|
50.50
|
50.50
|
5.06
|
247,140
|
|
|
2/2/2009
|
-2.50 / -4.55%
|
53.50
|
53.50
|
52.50
|
52.50
|
52.50
|
5.26
|
262,630
|
|
|
1/23/2009
|
-0.50 / -0.90%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.00
|
5.52
|
33,260
|
|
|
1/22/2009
|
+2.00 / +3.74%
|
53.50
|
56.00
|
53.50
|
55.50
|
55.50
|
5.57
|
77,090
|
|
|
1/21/2009
|
-0.50 / -0.93%
|
53.50
|
54.00
|
53.00
|
53.50
|
53.50
|
5.37
|
113,280
|
|
|
1/20/2009
|
-1.50 / -2.70%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.00
|
5.42
|
86,180
|
|
|
1/19/2009
|
-0.50 / -0.89%
|
56.00
|
56.50
|
55.00
|
55.50
|
55.50
|
5.57
|
63,340
|
|
|
1/16/2009
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.00
|
56.00
|
56.00
|
5.62
|
157,000
|
|
|
1/15/2009
|
-1.50 / -2.61%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.00
|
5.62
|
176,380
|
|
|
1/14/2009
|
+1.00 / +1.77%
|
56.00
|
58.50
|
56.00
|
57.50
|
57.50
|
5.77
|
258,130
|
|
|
1/13/2009
|
-2.50 / -4.24%
|
57.50
|
58.50
|
56.50
|
56.50
|
56.50
|
5.67
|
237,050
|
|
|
1/12/2009
|
0.00 / 0.00%
|
59.00
|
59.50
|
57.50
|
59.00
|
59.00
|
5.92
|
125,770
|
|
|
1/9/2009
|
0.00 / 0.00%
|
59.00
|
60.00
|
58.00
|
59.00
|
59.00
|
5.92
|
127,690
|
|
|
1/8/2009
|
+0.50 / +0.85%
|
61.00
|
61.00
|
56.50
|
59.00
|
59.00
|
5.92
|
375,740
|
|
|
1/7/2009
|
+2.50 / +4.46%
|
58.00
|
58.50
|
57.50
|
58.50
|
58.50
|
5.87
|
306,190
|
|
|
1/6/2009
|
+1.50 / +2.75%
|
56.00
|
57.00
|
55.50
|
56.00
|
56.00
|
5.62
|
215,250
|
|
|
1/5/2009
|
+2.50 / +4.81%
|
52.00
|
54.50
|
51.50
|
54.50
|
54.50
|
5.47
|
169,650
|
|
|