|
|
Closing price on 5/10/2010
|
|
| Open |
84.00 |
| High |
84.00 |
| Low |
81.00 |
| Volume |
928,150 |
| Split-adjusted Price |
63.21 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2010
|
-1.50 / -1.79%
|
84.00
|
84.00
|
81.00
|
82.50
|
82.50
|
63.21
|
928,150
|
|
|
5/7/2010
|
-3.00 / -3.45%
|
85.00
|
86.00
|
83.00
|
84.00
|
84.00
|
64.35
|
1,450,820
|
|
|
5/6/2010
|
0.00 / 0.00%
|
86.00
|
87.00
|
85.00
|
87.00
|
87.00
|
66.65
|
1,277,720
|
|
|
5/5/2010
|
-2.00 / -2.25%
|
87.00
|
88.50
|
86.50
|
87.00
|
87.00
|
66.65
|
791,300
|
|
|
5/4/2010
|
+1.00 / +1.14%
|
88.50
|
89.00
|
87.00
|
89.00
|
89.00
|
68.18
|
1,141,690
|
|
|
4/29/2010
|
+2.00 / +2.33%
|
88.00
|
90.00
|
86.50
|
88.00
|
88.00
|
67.42
|
2,061,790
|
|
|
4/28/2010
|
+4.00 / +4.88%
|
83.00
|
86.00
|
82.50
|
86.00
|
86.00
|
65.89
|
2,124,290
|
|
|
4/27/2010
|
+0.50 / +0.61%
|
81.50
|
82.50
|
80.50
|
82.00
|
82.00
|
62.82
|
1,395,550
|
|
|
4/26/2010
|
+1.00 / +1.24%
|
81.00
|
82.50
|
80.50
|
81.50
|
81.50
|
62.44
|
1,182,030
|
|
|
4/22/2010
|
+3.50 / +4.55%
|
78.50
|
80.50
|
78.50
|
80.50
|
80.50
|
61.67
|
1,975,400
|
|
|
4/21/2010
|
0.00 / 0.00%
|
77.50
|
78.00
|
77.00
|
77.00
|
77.00
|
58.99
|
606,240
|
|
|
4/20/2010
|
-0.50 / -0.65%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
58.99
|
426,300
|
|
|
4/19/2010
|
-1.00 / -1.27%
|
78.00
|
78.50
|
77.50
|
77.50
|
77.50
|
59.37
|
627,090
|
|
|
4/16/2010
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.50
|
78.50
|
78.50
|
60.14
|
328,630
|
|
|
4/15/2010
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
60.52
|
289,720
|
|
|
4/14/2010
|
0.00 / 0.00%
|
79.50
|
80.00
|
78.50
|
79.00
|
79.00
|
60.52
|
622,800
|
|
|
4/13/2010
|
+1.00 / +1.28%
|
78.50
|
81.50
|
78.50
|
79.00
|
79.00
|
60.52
|
1,895,660
|
|
|
4/12/2010
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
59.76
|
516,510
|
|
|
4/9/2010
|
-0.50 / -0.64%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.00
|
59.76
|
410,900
|
|
|
4/8/2010
|
0.00 / 0.00%
|
78.50
|
79.50
|
78.50
|
78.50
|
78.50
|
60.14
|
531,190
|
|
|
4/7/2010
|
+0.50 / +0.64%
|
78.50
|
79.50
|
77.50
|
78.50
|
78.50
|
60.14
|
748,120
|
|
|
4/6/2010
|
+1.50 / +1.96%
|
76.50
|
80.00
|
76.50
|
78.00
|
78.00
|
59.76
|
1,756,500
|
|
|
4/5/2010
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.00
|
76.50
|
76.50
|
58.61
|
308,010
|
|
|
4/2/2010
|
-0.50 / -0.65%
|
77.00
|
77.50
|
76.00
|
76.50
|
76.50
|
58.61
|
461,500
|
|
|
4/1/2010
|
+2.50 / +3.36%
|
75.00
|
77.00
|
74.50
|
77.00
|
77.00
|
58.99
|
522,220
|
|
|
3/31/2010
|
0.00 / 0.00%
|
74.50
|
75.50
|
74.00
|
74.50
|
74.50
|
57.08
|
737,830
|
|
|
3/30/2010
|
-1.00 / -1.32%
|
75.00
|
76.00
|
74.50
|
74.50
|
74.50
|
57.08
|
715,040
|
|
|
3/29/2010
|
0.00 / 0.00%
|
75.50
|
76.00
|
74.50
|
75.50
|
75.50
|
57.84
|
241,830
|
|
|
3/26/2010
|
+0.50 / +0.67%
|
75.50
|
76.00
|
74.50
|
75.50
|
75.50
|
57.84
|
548,490
|
|
|
3/25/2010
|
-2.50 / -3.23%
|
76.50
|
76.50
|
74.50
|
75.00
|
75.00
|
57.46
|
890,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:40:01 AM
|
|
|
|
|