|
|
Closing price on 3/19/2012
|
|
| Open |
29.20 |
| High |
30.30 |
| Low |
29.10 |
| Volume |
115,670 |
| Split-adjusted Price |
22.70 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
-0.60 / -2.02%
|
29.20
|
30.30
|
29.10
|
29.10
|
29.10
|
22.70
|
115,670
|
|
|
3/16/2012
|
-1.50 / -4.81%
|
32.00
|
32.50
|
29.70
|
29.70
|
29.70
|
23.16
|
402,730
|
|
|
3/15/2012
|
+1.40 / +4.70%
|
29.20
|
31.20
|
28.40
|
31.20
|
31.20
|
24.33
|
214,150
|
|
|
3/14/2012
|
-1.40 / -4.49%
|
31.20
|
31.40
|
29.80
|
29.80
|
29.80
|
23.24
|
475,420
|
|
|
3/13/2012
|
-1.60 / -4.88%
|
31.20
|
31.90
|
31.20
|
31.20
|
31.20
|
24.33
|
483,130
|
|
|
3/12/2012
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.80
|
25.58
|
139,830
|
|
|
3/9/2012
|
+1.30 / +3.92%
|
34.80
|
34.80
|
33.20
|
34.50
|
34.50
|
26.91
|
456,830
|
|
|
3/8/2012
|
+1.50 / +4.73%
|
32.90
|
33.20
|
32.50
|
33.20
|
33.20
|
25.89
|
439,970
|
|
|
3/7/2012
|
+1.50 / +4.97%
|
30.20
|
31.70
|
29.00
|
31.70
|
31.70
|
24.72
|
300,850
|
|
|
3/6/2012
|
+1.40 / +4.86%
|
30.20
|
30.20
|
29.50
|
30.20
|
30.20
|
23.55
|
838,720
|
|
|
3/5/2012
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
22.46
|
48,040
|
|
|
3/2/2012
|
+0.60 / +2.23%
|
26.10
|
27.50
|
26.00
|
27.50
|
27.50
|
21.45
|
154,570
|
|
|
3/1/2012
|
+1.10 / +4.26%
|
25.20
|
27.00
|
25.20
|
26.90
|
26.90
|
20.98
|
151,650
|
|
|
2/29/2012
|
-1.30 / -4.80%
|
27.10
|
27.10
|
25.80
|
25.80
|
25.80
|
20.12
|
314,580
|
|
|
2/28/2012
|
-1.40 / -4.91%
|
28.20
|
28.40
|
27.10
|
27.10
|
27.10
|
21.14
|
183,110
|
|
|
2/27/2012
|
0.00 / 0.00%
|
28.50
|
28.60
|
27.80
|
28.50
|
28.50
|
22.23
|
222,940
|
|
|
2/24/2012
|
+0.60 / +2.15%
|
27.30
|
29.20
|
27.30
|
28.50
|
28.50
|
22.23
|
246,730
|
|
|
2/23/2012
|
+1.30 / +4.89%
|
27.20
|
27.90
|
26.50
|
27.90
|
27.90
|
21.76
|
232,000
|
|
|
2/22/2012
|
+1.20 / +4.72%
|
25.40
|
26.60
|
25.20
|
26.60
|
26.60
|
20.75
|
191,780
|
|
|
2/21/2012
|
-0.80 / -3.05%
|
27.30
|
27.30
|
24.90
|
25.40
|
25.40
|
19.81
|
373,120
|
|
|
2/20/2012
|
+1.20 / +4.80%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.20
|
20.43
|
94,300
|
|
|
2/17/2012
|
+0.30 / +1.21%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
19.50
|
85,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|