|
|
Closing price on 5/9/2014
|
|
| Open |
22.30 |
| High |
23.90 |
| Low |
22.30 |
| Volume |
177,470 |
| Split-adjusted Price |
17.94 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2014
|
+0.70 / +2.73%
|
25.60
|
26.80
|
25.60
|
26.30
|
26.30
|
20.51
|
363,410
|
|
|
4/8/2014
|
0.00 / 0.00%
|
25.60
|
26.10
|
25.30
|
25.60
|
25.60
|
19.97
|
217,250
|
|
|
4/7/2014
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.60
|
19.97
|
213,260
|
|
|
4/4/2014
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.50
|
19.89
|
242,460
|
|
|
4/3/2014
|
0.00 / 0.00%
|
26.10
|
26.90
|
25.80
|
26.10
|
26.10
|
20.36
|
226,310
|
|
|
4/2/2014
|
+0.50 / +1.95%
|
25.60
|
26.10
|
25.30
|
26.10
|
26.10
|
20.36
|
406,300
|
|
|
4/1/2014
|
-1.40 / -5.19%
|
26.40
|
26.50
|
25.20
|
25.60
|
25.60
|
19.97
|
504,950
|
|
|
3/31/2014
|
-0.60 / -2.17%
|
27.40
|
27.60
|
26.40
|
27.00
|
27.00
|
21.06
|
514,220
|
|
|
3/28/2014
|
-0.60 / -2.13%
|
28.80
|
29.00
|
27.20
|
27.60
|
27.60
|
21.53
|
412,370
|
|
|
3/27/2014
|
+1.80 / +6.82%
|
27.10
|
28.20
|
26.60
|
28.20
|
28.20
|
21.99
|
469,940
|
|
|
3/26/2014
|
+1.70 / +6.88%
|
24.80
|
26.40
|
24.70
|
26.40
|
26.40
|
20.59
|
1,927,700
|
|
|
3/25/2014
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.70
|
19.26
|
631,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|