|
|
Closing price on 2/8/2010
|
|
| Open |
76.00 |
| High |
76.50 |
| Low |
75.50 |
| Volume |
327,660 |
| Split-adjusted Price |
22.34 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-1.00 / -1.30%
|
76.00
|
76.50
|
75.50
|
76.00
|
76.00
|
22.34
|
327,660
|
|
|
2/5/2010
|
-2.50 / -3.14%
|
77.50
|
79.50
|
76.50
|
77.00
|
77.00
|
22.64
|
561,380
|
|
|
2/4/2010
|
+1.50 / +1.92%
|
77.50
|
80.00
|
77.00
|
79.50
|
79.50
|
23.37
|
670,090
|
|
|
2/3/2010
|
+1.50 / +1.96%
|
77.00
|
78.00
|
76.50
|
78.00
|
78.00
|
22.93
|
442,840
|
|
|
2/2/2010
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
76.50
|
76.50
|
22.49
|
363,900
|
|
|
2/1/2010
|
+1.50 / +2.00%
|
76.00
|
76.50
|
75.00
|
76.50
|
76.50
|
22.49
|
260,470
|
|
|
1/29/2010
|
0.00 / 0.00%
|
74.50
|
76.00
|
74.00
|
75.00
|
75.00
|
22.05
|
401,260
|
|
|
1/28/2010
|
-1.50 / -1.96%
|
76.00
|
76.50
|
74.50
|
75.00
|
75.00
|
22.05
|
342,660
|
|
|
1/27/2010
|
-0.50 / -0.65%
|
79.00
|
79.00
|
76.00
|
76.50
|
76.50
|
22.49
|
881,260
|
|
|
1/26/2010
|
+3.50 / +4.76%
|
76.00
|
77.00
|
75.50
|
77.00
|
77.00
|
22.64
|
546,310
|
|
|
1/25/2010
|
+1.00 / +1.38%
|
72.50
|
74.50
|
72.00
|
73.50
|
73.50
|
21.61
|
341,090
|
|
|
1/22/2010
|
+0.50 / +0.69%
|
71.50
|
73.00
|
70.00
|
72.50
|
72.50
|
21.31
|
502,310
|
|
|
1/21/2010
|
-3.00 / -4.00%
|
74.50
|
75.00
|
71.50
|
72.00
|
72.00
|
21.17
|
783,030
|
|
|
1/20/2010
|
-2.50 / -3.23%
|
77.50
|
77.50
|
75.00
|
75.00
|
75.00
|
22.05
|
657,800
|
|
|
1/19/2010
|
+2.00 / +2.65%
|
75.50
|
78.50
|
75.00
|
77.50
|
77.50
|
22.78
|
653,260
|
|
|
1/18/2010
|
-3.50 / -4.43%
|
77.00
|
77.50
|
75.50
|
75.50
|
75.50
|
22.20
|
800,290
|
|
|
1/15/2010
|
-2.50 / -3.07%
|
80.00
|
81.50
|
78.50
|
79.00
|
79.00
|
23.22
|
473,090
|
|
|
1/14/2010
|
+1.50 / +1.88%
|
82.00
|
82.50
|
79.00
|
81.50
|
81.50
|
23.96
|
642,630
|
|
|
1/13/2010
|
+3.00 / +3.90%
|
77.00
|
80.00
|
74.00
|
80.00
|
80.00
|
23.52
|
879,060
|
|
|
1/12/2010
|
-2.50 / -3.14%
|
79.50
|
81.00
|
77.00
|
77.00
|
77.00
|
22.64
|
876,140
|
|
|
1/11/2010
|
-0.50 / -0.63%
|
81.50
|
82.50
|
77.50
|
79.50
|
79.50
|
23.37
|
643,940
|
|
|
1/8/2010
|
-4.00 / -4.76%
|
85.50
|
86.00
|
80.00
|
80.00
|
80.00
|
23.52
|
1,438,590
|
|
|
1/7/2010
|
-2.50 / -2.89%
|
86.00
|
88.00
|
84.00
|
84.00
|
84.00
|
24.69
|
1,366,130
|
|
|
1/6/2010
|
-1.50 / -1.70%
|
87.00
|
89.50
|
85.50
|
86.50
|
86.50
|
25.43
|
1,340,200
|
|
|
1/5/2010
|
+4.00 / +4.76%
|
88.00
|
88.00
|
85.00
|
88.00
|
88.00
|
25.87
|
1,085,380
|
|
|
1/4/2010
|
+4.00 / +5.00%
|
83.00
|
84.00
|
82.00
|
84.00
|
84.00
|
24.69
|
597,820
|
|
|
12/31/2009
|
+0.50 / +0.63%
|
81.00
|
83.00
|
80.00
|
80.00
|
80.00
|
23.52
|
1,250,790
|
|
|
12/30/2009
|
+3.50 / +4.61%
|
78.00
|
79.50
|
77.00
|
79.50
|
79.50
|
23.37
|
2,078,980
|
|
|
12/29/2009
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
22.34
|
818,660
|
|
|
12/28/2009
|
-1.00 / -1.27%
|
78.00
|
80.00
|
76.00
|
78.00
|
78.00
|
22.93
|
965,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|