|
|
Closing price on 3/5/2013
|
|
| Open |
20.20 |
| High |
20.70 |
| Low |
20.00 |
| Volume |
373,850 |
| Split-adjusted Price |
15.83 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
+0.10 / +0.50%
|
20.20
|
20.70
|
20.00
|
20.30
|
20.30
|
15.83
|
373,850
|
|
|
3/4/2013
|
-1.10 / -5.16%
|
21.30
|
21.30
|
20.10
|
20.20
|
20.20
|
15.75
|
894,000
|
|
|
3/1/2013
|
+0.10 / +0.47%
|
20.90
|
21.30
|
20.60
|
21.30
|
21.30
|
16.61
|
3,157,540
|
|
|
2/28/2013
|
+0.30 / +1.44%
|
21.00
|
21.40
|
20.90
|
21.20
|
21.20
|
16.53
|
256,320
|
|
|
2/27/2013
|
+0.40 / +1.95%
|
20.30
|
20.90
|
19.80
|
20.90
|
20.90
|
16.30
|
691,920
|
|
|
2/26/2013
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.50
|
15.99
|
1,066,740
|
|
|
2/25/2013
|
+0.10 / +0.46%
|
22.30
|
22.90
|
21.90
|
22.00
|
22.00
|
17.16
|
275,070
|
|
|
2/22/2013
|
-0.90 / -3.95%
|
23.10
|
23.50
|
21.30
|
21.90
|
21.90
|
17.08
|
750,540
|
|
|
2/21/2013
|
-1.70 / -6.94%
|
24.30
|
25.40
|
22.80
|
22.80
|
22.80
|
17.78
|
1,354,970
|
|
|
2/20/2013
|
-0.10 / -0.41%
|
24.60
|
25.50
|
24.00
|
24.50
|
24.50
|
19.11
|
702,880
|
|
|
2/19/2013
|
+1.50 / +6.49%
|
23.10
|
24.70
|
22.90
|
24.60
|
24.60
|
19.19
|
1,416,490
|
|
|
2/18/2013
|
+1.50 / +6.94%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
18.02
|
1,229,810
|
|
|
2/8/2013
|
0.00 / 0.00%
|
21.60
|
23.00
|
20.90
|
21.60
|
21.60
|
16.85
|
1,406,050
|
|
|
2/7/2013
|
+0.70 / +3.35%
|
21.00
|
21.60
|
20.90
|
21.60
|
21.60
|
16.85
|
354,150
|
|
|
2/6/2013
|
+0.40 / +1.95%
|
20.70
|
21.50
|
20.70
|
20.90
|
20.90
|
16.30
|
319,610
|
|
|
2/5/2013
|
-0.50 / -2.38%
|
21.00
|
21.20
|
20.50
|
20.50
|
20.50
|
15.99
|
325,960
|
|
|
2/4/2013
|
-0.30 / -1.41%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.00
|
16.38
|
146,750
|
|
|
2/1/2013
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.00
|
21.30
|
21.30
|
16.61
|
314,680
|
|
|
1/31/2013
|
+0.50 / +2.37%
|
21.10
|
22.30
|
21.10
|
21.60
|
21.60
|
16.85
|
824,500
|
|
|
1/30/2013
|
+0.50 / +2.43%
|
20.60
|
22.00
|
20.60
|
21.10
|
21.10
|
16.46
|
581,050
|
|
|
1/29/2013
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.60
|
16.07
|
239,300
|
|
|
1/28/2013
|
+0.40 / +1.92%
|
21.00
|
21.90
|
21.00
|
21.20
|
21.20
|
16.53
|
512,540
|
|
|
1/25/2013
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.50
|
20.80
|
20.80
|
16.22
|
621,830
|
|
|
1/24/2013
|
+0.40 / +1.97%
|
20.50
|
20.90
|
20.20
|
20.70
|
20.70
|
16.14
|
305,110
|
|
|
1/23/2013
|
-0.10 / -0.49%
|
20.70
|
21.00
|
19.70
|
20.30
|
20.30
|
15.83
|
377,520
|
|
|
1/22/2013
|
-0.70 / -3.32%
|
21.10
|
21.50
|
20.20
|
20.40
|
20.40
|
15.91
|
627,250
|
|
|
1/21/2013
|
-0.60 / -2.76%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.10
|
16.46
|
319,230
|
|
|
1/18/2013
|
-0.90 / -3.98%
|
22.50
|
22.50
|
21.40
|
21.70
|
21.70
|
16.92
|
569,870
|
|
|
1/17/2013
|
-1.00 / -4.24%
|
23.40
|
23.90
|
22.60
|
22.60
|
22.60
|
17.63
|
840,540
|
|
|
1/16/2013
|
+0.40 / +1.72%
|
23.30
|
24.30
|
23.30
|
23.60
|
23.60
|
18.41
|
977,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|