|
|
Closing price on 4/16/2013
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
176,180 |
| Split-adjusted Price |
4.49 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2013
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.49
|
176,180
|
|
|
4/15/2013
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
89,970
|
|
|
4/12/2013
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.94
|
662,920
|
|
|
4/11/2013
|
-3.40 / -19.54%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
722,610
|
|
|
4/10/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.24
|
0
|
|
|
4/9/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.24
|
0
|
|
|
4/8/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.24
|
0
|
|
|
4/5/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.24
|
0
|
|
|
4/4/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.24
|
0
|
|
|
4/3/2013
|
-1.30 / -6.95%
|
18.70
|
19.30
|
17.40
|
17.40
|
17.40
|
5.24
|
378,700
|
|
|
4/2/2013
|
-1.30 / -6.50%
|
19.90
|
20.00
|
18.70
|
18.70
|
18.70
|
5.63
|
130,510
|
|
|
4/1/2013
|
+0.50 / +2.56%
|
19.50
|
20.10
|
19.50
|
20.00
|
20.00
|
6.02
|
69,840
|
|
|
3/29/2013
|
-0.30 / -1.52%
|
19.60
|
19.70
|
19.10
|
19.50
|
19.50
|
5.87
|
64,910
|
|
|
3/28/2013
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.80
|
5.96
|
122,710
|
|
|
3/27/2013
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.80
|
5.96
|
109,940
|
|
|
3/26/2013
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.90
|
19.90
|
19.90
|
5.99
|
243,780
|
|
|
3/25/2013
|
+0.30 / +1.49%
|
20.10
|
20.40
|
19.80
|
20.40
|
20.40
|
6.14
|
275,070
|
|
|
3/22/2013
|
-0.60 / -2.90%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
6.05
|
148,530
|
|
|
3/21/2013
|
-0.40 / -1.90%
|
20.80
|
21.40
|
20.70
|
20.70
|
20.70
|
6.23
|
141,620
|
|
|
3/20/2013
|
+0.40 / +1.93%
|
20.70
|
21.20
|
20.70
|
21.10
|
21.10
|
6.35
|
230,590
|
|
|
3/19/2013
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.70
|
6.23
|
69,540
|
|
|
3/18/2013
|
+0.10 / +0.49%
|
20.80
|
21.10
|
20.60
|
20.70
|
20.70
|
6.23
|
95,270
|
|
|
3/15/2013
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.60
|
6.20
|
553,050
|
|
|
3/14/2013
|
+0.30 / +1.48%
|
20.30
|
20.90
|
20.30
|
20.60
|
20.60
|
6.20
|
204,480
|
|
|
3/13/2013
|
-0.20 / -0.98%
|
20.70
|
20.80
|
20.30
|
20.30
|
20.30
|
6.11
|
415,380
|
|
|
3/12/2013
|
-0.60 / -2.84%
|
21.10
|
21.20
|
20.20
|
20.50
|
20.50
|
6.17
|
279,790
|
|
|
3/11/2013
|
+0.70 / +3.43%
|
20.40
|
21.20
|
20.30
|
21.10
|
21.10
|
6.35
|
272,850
|
|
|
3/8/2013
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.40
|
20.40
|
20.40
|
6.14
|
579,510
|
|
|
3/7/2013
|
-0.20 / -0.97%
|
20.70
|
20.70
|
19.70
|
20.50
|
20.50
|
6.17
|
565,830
|
|
|
3/6/2013
|
+0.40 / +1.97%
|
20.30
|
20.70
|
20.20
|
20.70
|
20.70
|
6.23
|
209,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|