|
|
Closing price on 5/29/2015
|
|
| Open |
21.30 |
| High |
22.10 |
| Low |
21.00 |
| Volume |
498,240 |
| Split-adjusted Price |
16.92 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
+0.40 / +1.88%
|
21.30
|
22.10
|
21.00
|
21.70
|
21.60
|
16.92
|
498,240
|
|
|
5/28/2015
|
+0.30 / +1.43%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.12
|
16.61
|
108,220
|
|
|
5/27/2015
|
-0.30 / -1.41%
|
21.10
|
21.50
|
20.90
|
21.00
|
21.11
|
16.38
|
110,560
|
|
|
5/26/2015
|
-0.20 / -0.93%
|
21.50
|
21.80
|
21.00
|
21.30
|
21.36
|
16.61
|
173,690
|
|
|
5/25/2015
|
+0.70 / +3.37%
|
20.90
|
21.50
|
20.80
|
21.50
|
21.08
|
16.77
|
186,410
|
|
|
5/22/2015
|
+0.90 / +4.52%
|
20.10
|
21.00
|
20.10
|
20.80
|
20.63
|
16.22
|
111,320
|
|
|
5/21/2015
|
-0.40 / -1.97%
|
20.30
|
20.40
|
19.90
|
19.90
|
20.15
|
15.52
|
69,830
|
|
|
5/20/2015
|
+1.10 / +5.73%
|
19.30
|
20.30
|
19.20
|
20.30
|
19.85
|
15.83
|
122,750
|
|
|
5/19/2015
|
+0.20 / +1.05%
|
19.00
|
19.70
|
19.00
|
19.20
|
19.10
|
14.97
|
125,210
|
|
|
5/18/2015
|
-0.80 / -4.04%
|
19.80
|
20.30
|
19.00
|
19.00
|
19.34
|
14.82
|
154,610
|
|
|
5/15/2015
|
+0.30 / +1.54%
|
19.90
|
20.50
|
19.70
|
19.80
|
20.06
|
15.44
|
134,720
|
|
|
5/14/2015
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.46
|
15.21
|
95,070
|
|
|
5/13/2015
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.43
|
15.21
|
188,860
|
|
|
5/12/2015
|
-0.10 / -0.50%
|
19.80
|
20.30
|
19.60
|
19.90
|
20.04
|
15.52
|
84,570
|
|
|
5/11/2015
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.09
|
15.60
|
48,230
|
|
|
5/8/2015
|
0.00 / 0.00%
|
20.10
|
20.80
|
20.00
|
20.40
|
20.31
|
15.91
|
32,640
|
|
|
5/7/2015
|
+0.50 / +2.51%
|
19.90
|
20.80
|
19.80
|
20.40
|
20.14
|
15.91
|
91,410
|
|
|
5/6/2015
|
-0.90 / -4.33%
|
20.30
|
20.30
|
19.80
|
19.90
|
19.98
|
15.52
|
42,750
|
|
|
5/5/2015
|
-0.20 / -0.95%
|
21.00
|
21.00
|
19.70
|
20.80
|
20.21
|
16.22
|
92,150
|
|
|
5/4/2015
|
-1.40 / -6.25%
|
22.40
|
22.40
|
21.00
|
21.00
|
21.82
|
16.38
|
105,730
|
|
|
4/27/2015
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.30
|
22.40
|
22.50
|
17.47
|
37,070
|
|
|
4/24/2015
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.40
|
22.50
|
22.54
|
17.55
|
41,090
|
|
|
4/23/2015
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.30
|
22.50
|
22.55
|
17.55
|
62,620
|
|
|
4/22/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.67
|
17.78
|
50,720
|
|
|
4/21/2015
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.80
|
22.80
|
23.00
|
17.78
|
158,230
|
|
|
4/20/2015
|
+0.30 / +1.31%
|
22.90
|
23.50
|
22.90
|
23.20
|
23.18
|
18.09
|
144,830
|
|
|
4/17/2015
|
0.00 / 0.00%
|
22.90
|
23.70
|
22.60
|
22.90
|
23.02
|
17.86
|
161,160
|
|
|
4/16/2015
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.80
|
22.90
|
23.03
|
17.86
|
76,970
|
|
|
4/15/2015
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.60
|
23.00
|
23.05
|
17.94
|
25,550
|
|
|
4/14/2015
|
-0.50 / -2.13%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.11
|
17.94
|
72,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|