|
|
Closing price on 3/25/2014
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.70 |
| Volume |
631,290 |
| Split-adjusted Price |
19.26 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.70
|
19.26
|
631,290
|
|
|
3/24/2014
|
+0.10 / +0.41%
|
25.00
|
25.30
|
24.50
|
24.70
|
24.70
|
19.26
|
604,460
|
|
|
3/21/2014
|
-0.40 / -1.60%
|
25.00
|
25.10
|
24.60
|
24.60
|
24.60
|
19.19
|
150,900
|
|
|
3/20/2014
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.50
|
25.00
|
25.00
|
19.50
|
299,550
|
|
|
3/19/2014
|
+0.40 / +1.63%
|
23.50
|
25.10
|
23.50
|
25.00
|
25.00
|
19.50
|
498,370
|
|
|
3/18/2014
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.40
|
24.60
|
24.60
|
19.19
|
249,630
|
|
|
3/17/2014
|
-0.20 / -0.81%
|
25.10
|
25.10
|
24.40
|
24.60
|
24.60
|
19.19
|
300,660
|
|
|
3/14/2014
|
+0.50 / +2.06%
|
24.30
|
25.20
|
24.30
|
24.80
|
24.80
|
19.34
|
785,970
|
|
|
3/13/2014
|
+0.30 / +1.25%
|
24.00
|
24.40
|
24.00
|
24.30
|
24.30
|
18.95
|
333,110
|
|
|
3/12/2014
|
+0.20 / +0.84%
|
23.70
|
24.70
|
23.50
|
24.00
|
24.00
|
18.72
|
855,130
|
|
|
3/11/2014
|
+0.50 / +2.15%
|
23.30
|
24.00
|
23.30
|
23.80
|
23.80
|
18.56
|
236,350
|
|
|
3/10/2014
|
-0.20 / -0.85%
|
23.00
|
24.20
|
23.00
|
23.30
|
23.30
|
18.17
|
134,220
|
|
|
3/7/2014
|
+1.10 / +4.91%
|
22.80
|
23.50
|
22.40
|
23.50
|
23.50
|
18.33
|
90,820
|
|
|
3/6/2014
|
-0.50 / -2.18%
|
22.60
|
23.00
|
22.40
|
22.40
|
22.40
|
17.47
|
232,640
|
|
|
3/5/2014
|
+0.40 / +1.78%
|
22.50
|
23.20
|
22.30
|
22.90
|
22.90
|
17.86
|
61,680
|
|
|
3/4/2014
|
-0.40 / -1.75%
|
22.10
|
23.00
|
22.00
|
22.50
|
22.50
|
17.55
|
143,700
|
|
|
3/3/2014
|
-1.20 / -4.98%
|
24.10
|
24.10
|
22.70
|
22.90
|
22.90
|
17.86
|
139,810
|
|
|
2/28/2014
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.50
|
24.10
|
24.10
|
18.80
|
119,510
|
|
|
2/27/2014
|
0.00 / 0.00%
|
23.60
|
25.10
|
23.60
|
24.20
|
24.20
|
18.87
|
448,940
|
|
|
2/26/2014
|
-0.10 / -0.41%
|
23.70
|
24.20
|
23.50
|
24.20
|
24.20
|
18.87
|
97,460
|
|
|
2/25/2014
|
+0.30 / +1.25%
|
23.50
|
24.50
|
23.50
|
24.30
|
24.30
|
18.95
|
290,610
|
|
|
2/24/2014
|
+0.90 / +3.90%
|
23.70
|
24.00
|
23.00
|
24.00
|
24.00
|
18.72
|
271,100
|
|
|
2/21/2014
|
-0.90 / -3.75%
|
23.00
|
23.90
|
22.70
|
23.10
|
23.10
|
18.02
|
81,110
|
|
|
2/20/2014
|
-0.30 / -1.23%
|
24.20
|
24.30
|
22.60
|
24.00
|
24.00
|
18.72
|
535,260
|
|
|
2/19/2014
|
-0.60 / -2.41%
|
24.90
|
24.90
|
24.00
|
24.30
|
24.30
|
18.95
|
175,140
|
|
|
2/18/2014
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.80
|
24.90
|
24.90
|
19.42
|
279,620
|
|
|
2/17/2014
|
+0.50 / +2.04%
|
25.00
|
25.10
|
24.60
|
25.00
|
25.00
|
19.50
|
280,510
|
|
|
2/14/2014
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.50
|
19.11
|
83,370
|
|
|
2/13/2014
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.00
|
24.70
|
24.70
|
19.26
|
242,400
|
|
|
2/12/2014
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.00
|
24.60
|
24.60
|
19.19
|
184,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|