|
Closing price on 5/21/2013
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
79,130 |
| Split-adjusted Price |
11.78 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2013
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
11.78
|
79,130
|
|
|
5/20/2013
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
11.70
|
97,420
|
|
|
5/17/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
11.62
|
83,450
|
|
|
5/16/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
11.70
|
123,270
|
|
|
5/15/2013
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
11.85
|
27,110
|
|
|
5/14/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
11.70
|
17,460
|
|
|
5/13/2013
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
11.85
|
35,510
|
|
|
5/10/2013
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
11.54
|
37,070
|
|
|
5/9/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
11.62
|
0
|
|
|
5/8/2013
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
11.70
|
55,320
|
|
|
5/7/2013
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
12.09
|
15,260
|
|
|
5/6/2013
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
12.32
|
68,530
|
|
|
5/3/2013
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
11.70
|
62,510
|
|
|
5/2/2013
|
-0.80 / -5.26%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.23
|
42,500
|
|
|
4/26/2013
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.85
|
25,760
|
|
|
4/25/2013
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.78
|
44,380
|
|
|
4/24/2013
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.07
|
82,020
|
|
|
4/23/2013
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.62
|
112,390
|
|
|
4/22/2013
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.92
|
236,820
|
|
|
4/18/2013
|
-1.00 / -6.29%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.62
|
180,540
|
|
|
4/17/2013
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.40
|
234,610
|
|
|
4/16/2013
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.62
|
176,180
|
|
|
4/15/2013
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.92
|
89,970
|
|
|
4/12/2013
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.22
|
662,920
|
|
|
4/11/2013
|
-3.40 / -19.54%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.92
|
722,610
|
|
|
4/10/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.57
|
0
|
|
|
4/9/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.57
|
0
|
|
|
4/8/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.57
|
0
|
|
|
4/5/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.57
|
0
|
|
|
4/4/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.57
|
0
|
|
|