|
|
Closing price on 3/29/2012
|
|
| Open |
32.00 |
| High |
32.30 |
| Low |
30.50 |
| Volume |
177,010 |
| Split-adjusted Price |
9.18 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2012
|
-1.20 / -3.79%
|
32.00
|
32.30
|
30.50
|
30.50
|
30.50
|
9.18
|
177,010
|
|
|
3/28/2012
|
-0.90 / -2.76%
|
31.60
|
32.70
|
31.00
|
31.70
|
31.70
|
9.55
|
242,790
|
|
|
3/27/2012
|
-1.70 / -4.96%
|
33.20
|
34.30
|
32.60
|
32.60
|
32.60
|
9.82
|
333,320
|
|
|
3/26/2012
|
+0.50 / +1.48%
|
34.90
|
35.30
|
33.80
|
34.30
|
34.30
|
10.33
|
321,090
|
|
|
3/23/2012
|
+1.60 / +4.97%
|
33.40
|
33.80
|
33.00
|
33.80
|
33.80
|
10.18
|
411,290
|
|
|
3/22/2012
|
+1.50 / +4.89%
|
30.50
|
32.20
|
30.10
|
32.20
|
32.20
|
9.70
|
307,690
|
|
|
3/21/2012
|
+1.20 / +4.07%
|
30.30
|
30.90
|
29.60
|
30.70
|
30.70
|
9.24
|
298,970
|
|
|
3/20/2012
|
+0.40 / +1.37%
|
29.00
|
29.90
|
28.80
|
29.50
|
29.50
|
8.88
|
156,180
|
|
|
3/19/2012
|
-0.60 / -2.02%
|
29.20
|
30.30
|
29.10
|
29.10
|
29.10
|
8.76
|
115,670
|
|
|
3/16/2012
|
-1.50 / -4.81%
|
32.00
|
32.50
|
29.70
|
29.70
|
29.70
|
8.94
|
402,730
|
|
|
3/15/2012
|
+1.40 / +4.70%
|
29.20
|
31.20
|
28.40
|
31.20
|
31.20
|
9.40
|
214,150
|
|
|
3/14/2012
|
-1.40 / -4.49%
|
31.20
|
31.40
|
29.80
|
29.80
|
29.80
|
8.97
|
475,420
|
|
|
3/13/2012
|
-1.60 / -4.88%
|
31.20
|
31.90
|
31.20
|
31.20
|
31.20
|
9.40
|
483,130
|
|
|
3/12/2012
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.80
|
9.88
|
139,830
|
|
|
3/9/2012
|
+1.30 / +3.92%
|
34.80
|
34.80
|
33.20
|
34.50
|
34.50
|
10.39
|
456,830
|
|
|
3/8/2012
|
+1.50 / +4.73%
|
32.90
|
33.20
|
32.50
|
33.20
|
33.20
|
10.00
|
439,970
|
|
|
3/7/2012
|
+1.50 / +4.97%
|
30.20
|
31.70
|
29.00
|
31.70
|
31.70
|
9.55
|
300,850
|
|
|
3/6/2012
|
+1.40 / +4.86%
|
30.20
|
30.20
|
29.50
|
30.20
|
30.20
|
9.09
|
838,720
|
|
|
3/5/2012
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.67
|
48,040
|
|
|
3/2/2012
|
+0.60 / +2.23%
|
26.10
|
27.50
|
26.00
|
27.50
|
27.50
|
8.28
|
154,570
|
|
|
3/1/2012
|
+1.10 / +4.26%
|
25.20
|
27.00
|
25.20
|
26.90
|
26.90
|
8.10
|
151,650
|
|
|
2/29/2012
|
-1.30 / -4.80%
|
27.10
|
27.10
|
25.80
|
25.80
|
25.80
|
7.77
|
314,580
|
|
|
2/28/2012
|
-1.40 / -4.91%
|
28.20
|
28.40
|
27.10
|
27.10
|
27.10
|
8.16
|
183,110
|
|
|
2/27/2012
|
0.00 / 0.00%
|
28.50
|
28.60
|
27.80
|
28.50
|
28.50
|
8.58
|
222,940
|
|
|
2/24/2012
|
+0.60 / +2.15%
|
27.30
|
29.20
|
27.30
|
28.50
|
28.50
|
8.58
|
246,730
|
|
|
2/23/2012
|
+1.30 / +4.89%
|
27.20
|
27.90
|
26.50
|
27.90
|
27.90
|
8.40
|
232,000
|
|
|
2/22/2012
|
+1.20 / +4.72%
|
25.40
|
26.60
|
25.20
|
26.60
|
26.60
|
8.01
|
191,780
|
|
|
2/21/2012
|
-0.80 / -3.05%
|
27.30
|
27.30
|
24.90
|
25.40
|
25.40
|
7.65
|
373,120
|
|
|
2/20/2012
|
+1.20 / +4.80%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.20
|
7.89
|
94,300
|
|
|
2/17/2012
|
+0.30 / +1.21%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
7.53
|
85,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:04 PM
|
|
|
|
|