|
|
Closing price on 6/12/2013
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
205,400 |
| Split-adjusted Price |
10.45 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2013
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
10.45
|
205,400
|
|
|
6/11/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.76
|
195,450
|
|
|
6/10/2013
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
10.76
|
33,500
|
|
|
6/7/2013
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
10.92
|
48,150
|
|
|
6/6/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.00
|
41,410
|
|
|
6/5/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.00
|
5,930
|
|
|
6/4/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.00
|
29,350
|
|
|
6/3/2013
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
11.00
|
28,300
|
|
|
5/31/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
11.39
|
52,860
|
|
|
5/30/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
11.54
|
9,690
|
|
|
5/29/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
11.39
|
42,270
|
|
|
5/28/2013
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
11.31
|
132,900
|
|
|
5/27/2013
|
+0.90 / +6.34%
|
14.20
|
15.10
|
14.20
|
15.10
|
15.10
|
11.78
|
64,380
|
|
|
5/24/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.07
|
107,640
|
|
|
5/23/2013
|
-0.90 / -5.96%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.20
|
11.07
|
122,250
|
|
|
5/22/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.78
|
36,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|