|
|
Closing price on 6/7/2013
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
48,150 |
| Split-adjusted Price |
4.22 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
4.22
|
48,150
|
|
|
6/6/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.25
|
41,410
|
|
|
6/5/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.25
|
5,930
|
|
|
6/4/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.25
|
29,350
|
|
|
6/3/2013
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
4.25
|
28,300
|
|
|
5/31/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
4.40
|
52,860
|
|
|
5/30/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
4.46
|
9,690
|
|
|
5/29/2013
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
4.40
|
42,270
|
|
|
5/28/2013
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
4.37
|
132,900
|
|
|
5/27/2013
|
+0.90 / +6.34%
|
14.20
|
15.10
|
14.20
|
15.10
|
15.10
|
4.55
|
64,380
|
|
|
5/24/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.28
|
107,640
|
|
|
5/23/2013
|
-0.90 / -5.96%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.20
|
4.28
|
122,250
|
|
|
5/22/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.55
|
36,400
|
|
|
5/21/2013
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.55
|
79,130
|
|
|
5/20/2013
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.52
|
97,420
|
|
|
5/17/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
4.49
|
83,450
|
|
|
5/16/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
4.52
|
123,270
|
|
|
5/15/2013
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
4.58
|
27,110
|
|
|
5/14/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
4.52
|
17,460
|
|
|
5/13/2013
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
4.58
|
35,510
|
|
|
5/10/2013
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
4.46
|
37,070
|
|
|
5/9/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
4.49
|
0
|
|
|
5/8/2013
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.52
|
55,320
|
|
|
5/7/2013
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
4.67
|
15,260
|
|
|
5/6/2013
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
4.76
|
68,530
|
|
|
5/3/2013
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
4.52
|
62,510
|
|
|
5/2/2013
|
-0.80 / -5.26%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.34
|
42,500
|
|
|
4/26/2013
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.58
|
25,760
|
|
|
4/25/2013
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.55
|
44,380
|
|
|
4/24/2013
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.28
|
82,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|