|
|
Closing price on 5/27/2014
|
|
| Open |
18.90 |
| High |
19.40 |
| Low |
18.50 |
| Volume |
326,170 |
| Split-adjusted Price |
15.05 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.30 / +1.58%
|
18.90
|
19.40
|
18.50
|
19.30
|
19.30
|
15.05
|
326,170
|
|
|
5/26/2014
|
-0.20 / -1.04%
|
18.70
|
19.00
|
18.20
|
19.00
|
19.00
|
14.82
|
75,730
|
|
|
5/23/2014
|
-0.40 / -2.04%
|
19.00
|
19.70
|
18.80
|
19.20
|
19.20
|
14.97
|
28,540
|
|
|
5/22/2014
|
-0.30 / -1.51%
|
19.90
|
20.50
|
19.00
|
19.60
|
19.60
|
15.29
|
62,400
|
|
|
5/21/2014
|
+0.50 / +2.58%
|
19.20
|
20.40
|
19.00
|
19.90
|
19.90
|
15.52
|
468,390
|
|
|
5/20/2014
|
+0.70 / +3.74%
|
18.20
|
19.90
|
18.20
|
19.40
|
19.40
|
15.13
|
455,360
|
|
|
5/19/2014
|
+0.40 / +2.19%
|
19.00
|
19.10
|
18.60
|
18.70
|
18.70
|
14.58
|
404,900
|
|
|
5/16/2014
|
-1.20 / -6.15%
|
18.50
|
19.30
|
18.20
|
18.30
|
18.30
|
14.27
|
118,030
|
|
|
5/15/2014
|
-1.40 / -6.70%
|
21.10
|
21.30
|
19.50
|
19.50
|
19.50
|
15.21
|
84,970
|
|
|
5/14/2014
|
+0.90 / +4.50%
|
20.00
|
21.00
|
19.50
|
20.90
|
20.90
|
16.30
|
53,320
|
|
|
5/13/2014
|
-1.40 / -6.54%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.00
|
15.60
|
222,150
|
|
|
5/12/2014
|
-1.60 / -6.96%
|
22.10
|
23.10
|
21.40
|
21.40
|
21.40
|
16.69
|
1,338,630
|
|
|
5/9/2014
|
+0.20 / +0.88%
|
22.30
|
23.90
|
22.30
|
23.00
|
23.00
|
17.94
|
177,470
|
|
|
5/8/2014
|
-1.70 / -6.94%
|
23.40
|
24.20
|
22.80
|
22.80
|
22.80
|
17.78
|
1,314,340
|
|
|
5/7/2014
|
+0.60 / +2.51%
|
24.80
|
24.80
|
24.10
|
24.50
|
24.50
|
19.11
|
50,170
|
|
|
5/6/2014
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.80
|
23.90
|
23.90
|
18.64
|
159,480
|
|
|
5/5/2014
|
-0.60 / -2.45%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.90
|
18.64
|
81,000
|
|
|
4/29/2014
|
-0.20 / -0.81%
|
23.70
|
24.50
|
23.70
|
24.50
|
24.50
|
19.11
|
63,710
|
|
|
4/28/2014
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.20
|
24.70
|
24.70
|
19.26
|
74,720
|
|
|
4/25/2014
|
0.00 / 0.00%
|
24.00
|
25.10
|
24.00
|
25.00
|
25.00
|
19.50
|
186,350
|
|
|
4/24/2014
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.70
|
25.00
|
25.00
|
19.50
|
184,020
|
|
|
4/23/2014
|
-0.20 / -0.80%
|
24.20
|
25.40
|
24.20
|
24.80
|
24.80
|
19.34
|
232,930
|
|
|
4/22/2014
|
+1.30 / +5.49%
|
23.70
|
25.00
|
23.20
|
25.00
|
25.00
|
19.50
|
199,720
|
|
|
4/21/2014
|
+0.50 / +2.16%
|
22.20
|
24.00
|
22.20
|
23.70
|
23.70
|
18.48
|
181,830
|
|
|
4/18/2014
|
-0.60 / -2.52%
|
23.80
|
23.80
|
23.00
|
23.20
|
23.20
|
18.09
|
419,640
|
|
|
4/17/2014
|
+0.80 / +3.48%
|
23.80
|
24.10
|
23.50
|
23.80
|
23.80
|
18.56
|
271,270
|
|
|
4/16/2014
|
-0.60 / -2.54%
|
23.60
|
23.60
|
22.50
|
23.00
|
23.00
|
17.94
|
339,590
|
|
|
4/15/2014
|
-1.60 / -6.35%
|
25.10
|
25.20
|
23.50
|
23.60
|
23.60
|
18.41
|
590,160
|
|
|
4/14/2014
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.00
|
25.20
|
25.20
|
19.65
|
173,140
|
|
|
4/11/2014
|
-0.50 / -1.90%
|
26.00
|
26.30
|
25.70
|
25.80
|
25.80
|
20.12
|
230,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|