|
|
Closing price on 5/6/2015
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.80 |
| Volume |
42,750 |
| Split-adjusted Price |
15.52 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2015
|
-0.20 / -0.84%
|
23.40
|
23.80
|
23.20
|
23.50
|
23.51
|
18.33
|
50,280
|
|
|
4/10/2015
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.40
|
23.70
|
23.82
|
18.48
|
217,090
|
|
|
4/9/2015
|
+0.70 / +3.06%
|
23.00
|
23.60
|
22.50
|
23.60
|
23.18
|
18.41
|
177,210
|
|
|
4/8/2015
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.70
|
22.90
|
22.99
|
17.86
|
67,190
|
|
|
4/7/2015
|
+0.20 / +0.88%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.78
|
17.94
|
110,550
|
|
|
4/6/2015
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.86
|
17.78
|
39,680
|
|
|
4/3/2015
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.30
|
23.10
|
23.00
|
18.02
|
50,350
|
|
|
4/2/2015
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.80
|
23.10
|
22.95
|
18.02
|
105,460
|
|
|
4/1/2015
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.60
|
22.90
|
22.93
|
17.86
|
60,050
|
|
|
3/31/2015
|
+0.20 / +0.87%
|
23.30
|
23.70
|
23.10
|
23.30
|
23.30
|
18.17
|
111,060
|
|
|
3/30/2015
|
-0.40 / -1.70%
|
23.20
|
23.50
|
23.10
|
23.10
|
23.31
|
18.02
|
206,370
|
|
|
3/27/2015
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.72
|
18.33
|
66,350
|
|
|
3/26/2015
|
+0.20 / +0.84%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.83
|
18.72
|
60,180
|
|
|
3/25/2015
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.88
|
18.56
|
68,600
|
|
|
3/24/2015
|
+0.70 / +2.94%
|
23.50
|
24.50
|
23.50
|
24.50
|
23.58
|
19.11
|
198,760
|
|
|
3/23/2015
|
-0.50 / -2.06%
|
24.20
|
24.30
|
23.80
|
23.80
|
24.01
|
18.56
|
195,650
|
|
|
3/20/2015
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.30
|
24.30
|
24.42
|
18.95
|
52,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|