|
|
Closing price on 2/5/2015
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.20 |
| Volume |
18,620 |
| Split-adjusted Price |
18.95 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.20
|
24.30
|
24.30
|
18.95
|
18,620
|
|
|
2/4/2015
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.80
|
24.40
|
24.40
|
19.03
|
140,560
|
|
|
2/3/2015
|
-0.10 / -0.42%
|
24.00
|
24.80
|
23.90
|
23.90
|
23.90
|
18.64
|
239,090
|
|
|
2/2/2015
|
-0.80 / -3.23%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
18.72
|
129,500
|
|
|
1/30/2015
|
-0.60 / -2.36%
|
25.40
|
25.40
|
24.50
|
24.80
|
24.80
|
19.34
|
1,466,070
|
|
|
1/29/2015
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.20
|
25.40
|
25.40
|
19.81
|
228,410
|
|
|
1/28/2015
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.10
|
25.50
|
25.50
|
19.89
|
186,730
|
|
|
1/27/2015
|
-0.40 / -1.54%
|
26.00
|
26.40
|
25.00
|
25.50
|
25.50
|
19.89
|
305,660
|
|
|
1/26/2015
|
+0.10 / +0.39%
|
26.20
|
26.30
|
25.80
|
25.90
|
25.90
|
20.20
|
161,140
|
|
|
1/23/2015
|
+0.20 / +0.78%
|
25.70
|
26.10
|
25.60
|
25.80
|
25.80
|
20.12
|
386,830
|
|
|
1/22/2015
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.60
|
19.97
|
100,930
|
|
|
1/21/2015
|
-0.10 / -0.40%
|
25.20
|
25.50
|
25.00
|
25.10
|
25.10
|
19.58
|
90,000
|
|
|
1/20/2015
|
+0.10 / +0.40%
|
25.00
|
25.60
|
25.00
|
25.20
|
25.20
|
19.65
|
326,810
|
|
|
1/19/2015
|
-0.70 / -2.71%
|
25.60
|
25.70
|
25.10
|
25.10
|
25.10
|
19.58
|
215,360
|
|
|
1/16/2015
|
-0.50 / -1.90%
|
26.10
|
26.40
|
25.80
|
25.80
|
25.80
|
20.12
|
130,050
|
|
|
1/15/2015
|
+0.30 / +1.15%
|
26.40
|
26.40
|
25.90
|
26.30
|
26.30
|
20.51
|
192,420
|
|
|
1/14/2015
|
+0.70 / +2.77%
|
25.40
|
26.60
|
25.40
|
26.00
|
26.00
|
20.28
|
411,400
|
|
|
1/13/2015
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.00
|
25.30
|
25.30
|
19.73
|
165,900
|
|
|
1/12/2015
|
+0.50 / +2.02%
|
25.00
|
26.10
|
25.00
|
25.30
|
25.30
|
19.73
|
410,370
|
|
|
1/9/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
19.34
|
230,370
|
|
|
1/8/2015
|
+0.10 / +0.40%
|
24.60
|
25.10
|
24.60
|
24.80
|
24.80
|
19.34
|
109,060
|
|
|
1/7/2015
|
-0.60 / -2.37%
|
25.30
|
25.40
|
24.70
|
24.70
|
24.70
|
19.26
|
99,670
|
|
|
1/6/2015
|
+0.30 / +1.20%
|
24.40
|
25.30
|
24.40
|
25.30
|
25.30
|
19.73
|
126,340
|
|
|
1/5/2015
|
-0.10 / -0.40%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.00
|
19.50
|
120,400
|
|
|
12/31/2014
|
+1.10 / +4.58%
|
24.30
|
25.40
|
24.30
|
25.10
|
25.10
|
19.58
|
289,000
|
|
|
12/30/2014
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.00
|
24.00
|
24.00
|
18.72
|
133,460
|
|
|
12/29/2014
|
-0.70 / -2.86%
|
24.40
|
24.50
|
23.00
|
23.80
|
23.80
|
18.56
|
161,540
|
|
|
12/26/2014
|
0.00 / 0.00%
|
24.20
|
24.80
|
23.90
|
24.50
|
24.50
|
19.11
|
404,780
|
|
|
12/25/2014
|
-0.50 / -2.00%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.50
|
19.11
|
57,050
|
|
|
12/24/2014
|
+0.30 / +1.21%
|
25.00
|
25.20
|
24.50
|
25.00
|
25.00
|
19.50
|
115,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|