|
|
Closing price on 3/5/2014
|
|
| Open |
22.50 |
| High |
23.20 |
| Low |
22.30 |
| Volume |
61,680 |
| Split-adjusted Price |
6.90 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.40 / +1.78%
|
22.50
|
23.20
|
22.30
|
22.90
|
22.90
|
6.90
|
61,680
|
|
|
3/4/2014
|
-0.40 / -1.75%
|
22.10
|
23.00
|
22.00
|
22.50
|
22.50
|
6.78
|
143,700
|
|
|
3/3/2014
|
-1.20 / -4.98%
|
24.10
|
24.10
|
22.70
|
22.90
|
22.90
|
6.90
|
139,810
|
|
|
2/28/2014
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.50
|
24.10
|
24.10
|
7.26
|
119,510
|
|
|
2/27/2014
|
0.00 / 0.00%
|
23.60
|
25.10
|
23.60
|
24.20
|
24.20
|
7.29
|
448,940
|
|
|
2/26/2014
|
-0.10 / -0.41%
|
23.70
|
24.20
|
23.50
|
24.20
|
24.20
|
7.29
|
97,460
|
|
|
2/25/2014
|
+0.30 / +1.25%
|
23.50
|
24.50
|
23.50
|
24.30
|
24.30
|
7.32
|
290,610
|
|
|
2/24/2014
|
+0.90 / +3.90%
|
23.70
|
24.00
|
23.00
|
24.00
|
24.00
|
7.23
|
271,100
|
|
|
2/21/2014
|
-0.90 / -3.75%
|
23.00
|
23.90
|
22.70
|
23.10
|
23.10
|
6.96
|
81,110
|
|
|
2/20/2014
|
-0.30 / -1.23%
|
24.20
|
24.30
|
22.60
|
24.00
|
24.00
|
7.23
|
535,260
|
|
|
2/19/2014
|
-0.60 / -2.41%
|
24.90
|
24.90
|
24.00
|
24.30
|
24.30
|
7.32
|
175,140
|
|
|
2/18/2014
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.80
|
24.90
|
24.90
|
7.50
|
279,620
|
|
|
2/17/2014
|
+0.50 / +2.04%
|
25.00
|
25.10
|
24.60
|
25.00
|
25.00
|
7.53
|
280,510
|
|
|
2/14/2014
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.50
|
7.38
|
83,370
|
|
|
2/13/2014
|
+0.10 / +0.41%
|
24.50
|
25.00
|
24.00
|
24.70
|
24.70
|
7.44
|
242,400
|
|
|
2/12/2014
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.00
|
24.60
|
24.60
|
7.41
|
184,790
|
|
|
2/11/2014
|
-0.80 / -3.16%
|
25.40
|
25.40
|
24.50
|
24.50
|
24.50
|
7.38
|
229,220
|
|
|
2/10/2014
|
+0.30 / +1.20%
|
25.00
|
26.00
|
25.00
|
25.30
|
25.30
|
7.62
|
494,830
|
|
|
2/7/2014
|
+1.00 / +4.17%
|
24.30
|
25.40
|
24.10
|
25.00
|
25.00
|
7.53
|
810,590
|
|
|
2/6/2014
|
+0.10 / +0.42%
|
22.70
|
24.40
|
22.70
|
24.00
|
24.00
|
7.23
|
115,840
|
|
|
1/27/2014
|
+1.30 / +5.75%
|
23.90
|
24.10
|
23.50
|
23.90
|
23.90
|
7.20
|
665,570
|
|
|
1/24/2014
|
+1.40 / +6.60%
|
21.60
|
22.60
|
21.60
|
22.60
|
22.60
|
6.81
|
348,590
|
|
|
1/23/2014
|
+0.10 / +0.47%
|
20.90
|
21.50
|
20.70
|
21.20
|
21.20
|
6.38
|
150,960
|
|
|
1/22/2014
|
-0.40 / -1.86%
|
20.20
|
21.50
|
20.20
|
21.10
|
21.10
|
6.35
|
359,670
|
|
|
1/21/2014
|
+1.00 / +4.88%
|
19.60
|
21.50
|
19.10
|
21.50
|
21.50
|
6.47
|
365,880
|
|
|
1/20/2014
|
-1.50 / -6.82%
|
23.00
|
23.40
|
20.50
|
20.50
|
20.50
|
6.17
|
344,010
|
|
|
1/17/2014
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.62
|
195,260
|
|
|
1/16/2014
|
-1.50 / -6.10%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.96
|
117,530
|
|
|
1/15/2014
|
+1.50 / +6.49%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.41
|
315,770
|
|
|
1/14/2014
|
+1.50 / +6.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.96
|
249,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
725,400
|
6.60
|
-4.35%
|
|
|
|
AGG
|
1,138,600
|
20.40
|
-2.63%
|
|
|
|
API
|
1,491,300
|
9.70
|
-4.90%
|
|
|
|
ASM
|
2,550,400
|
8.73
|
-3.32%
|
|
|
|
BCR
|
6,603,400
|
2.10
|
0.00%
|
|
|
|
BII
|
1,105,800
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,100
|
20.10
|
-2.90%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
1,000
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|