|
|
Closing price on 3/4/2010
|
|
| Open |
77.50 |
| High |
79.50 |
| Low |
77.50 |
| Volume |
1,570,800 |
| Split-adjusted Price |
59.39 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2010
|
+2.00 / +2.63%
|
77.50
|
79.50
|
77.50
|
78.00
|
78.00
|
59.39
|
1,570,800
|
|
|
3/3/2010
|
+1.00 / +1.33%
|
75.50
|
76.00
|
74.50
|
76.00
|
76.00
|
57.87
|
521,600
|
|
|
3/2/2010
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.50
|
75.00
|
75.00
|
57.11
|
206,840
|
|
|
3/1/2010
|
+0.50 / +0.67%
|
75.50
|
75.50
|
74.50
|
75.00
|
75.00
|
57.11
|
168,040
|
|
|
2/26/2010
|
0.00 / 0.00%
|
74.00
|
75.50
|
74.00
|
74.50
|
74.50
|
56.73
|
656,680
|
|
|
2/25/2010
|
-1.50 / -1.97%
|
75.50
|
76.50
|
74.50
|
74.50
|
74.50
|
56.73
|
424,650
|
|
|
2/24/2010
|
+1.00 / +1.33%
|
74.00
|
76.00
|
74.00
|
76.00
|
76.00
|
57.87
|
284,120
|
|
|
2/23/2010
|
-2.50 / -3.23%
|
76.00
|
76.00
|
74.50
|
75.00
|
75.00
|
57.11
|
237,630
|
|
|
2/22/2010
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.00
|
77.50
|
77.50
|
59.01
|
256,650
|
|
|
2/12/2010
|
+1.50 / +1.97%
|
77.50
|
78.50
|
77.00
|
77.50
|
77.50
|
59.01
|
305,740
|
|
|
2/11/2010
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
57.87
|
184,580
|
|
|
2/10/2010
|
+1.50 / +2.01%
|
76.00
|
76.50
|
75.50
|
76.00
|
76.00
|
57.87
|
124,370
|
|
|
2/9/2010
|
-1.50 / -1.97%
|
74.50
|
76.00
|
74.00
|
74.50
|
74.50
|
56.73
|
392,990
|
|
|
2/8/2010
|
-1.00 / -1.30%
|
76.00
|
76.50
|
75.50
|
76.00
|
76.00
|
57.87
|
327,660
|
|
|
2/5/2010
|
-2.50 / -3.14%
|
77.50
|
79.50
|
76.50
|
77.00
|
77.00
|
58.63
|
561,380
|
|
|
2/4/2010
|
+1.50 / +1.92%
|
77.50
|
80.00
|
77.00
|
79.50
|
79.50
|
60.53
|
670,090
|
|
|
2/3/2010
|
+1.50 / +1.96%
|
77.00
|
78.00
|
76.50
|
78.00
|
78.00
|
59.39
|
442,840
|
|
|
2/2/2010
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.00
|
76.50
|
76.50
|
58.25
|
363,900
|
|
|
2/1/2010
|
+1.50 / +2.00%
|
76.00
|
76.50
|
75.00
|
76.50
|
76.50
|
58.25
|
260,470
|
|
|
1/29/2010
|
0.00 / 0.00%
|
74.50
|
76.00
|
74.00
|
75.00
|
75.00
|
57.11
|
401,260
|
|
|
1/28/2010
|
-1.50 / -1.96%
|
76.00
|
76.50
|
74.50
|
75.00
|
75.00
|
57.11
|
342,660
|
|
|
1/27/2010
|
-0.50 / -0.65%
|
79.00
|
79.00
|
76.00
|
76.50
|
76.50
|
58.25
|
881,260
|
|
|
1/26/2010
|
+3.50 / +4.76%
|
76.00
|
77.00
|
75.50
|
77.00
|
77.00
|
58.63
|
546,310
|
|
|
1/25/2010
|
+1.00 / +1.38%
|
72.50
|
74.50
|
72.00
|
73.50
|
73.50
|
55.96
|
341,090
|
|
|
1/22/2010
|
+0.50 / +0.69%
|
71.50
|
73.00
|
70.00
|
72.50
|
72.50
|
55.20
|
502,310
|
|
|
1/21/2010
|
-3.00 / -4.00%
|
74.50
|
75.00
|
71.50
|
72.00
|
72.00
|
54.82
|
783,030
|
|
|
1/20/2010
|
-2.50 / -3.23%
|
77.50
|
77.50
|
75.00
|
75.00
|
75.00
|
57.11
|
657,800
|
|
|
1/19/2010
|
+2.00 / +2.65%
|
75.50
|
78.50
|
75.00
|
77.50
|
77.50
|
59.01
|
653,260
|
|
|
1/18/2010
|
-3.50 / -4.43%
|
77.00
|
77.50
|
75.50
|
75.50
|
75.50
|
57.49
|
800,290
|
|
|
1/15/2010
|
-2.50 / -3.07%
|
80.00
|
81.50
|
78.50
|
79.00
|
79.00
|
60.15
|
473,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|