|
Closing price on 7/23/2010
|
|
Open |
76.00 |
High |
76.50 |
Low |
75.00 |
Volume |
180,590 |
Split-adjusted Price |
57.84 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2010
|
-0.50 / -0.66%
|
76.00
|
76.50
|
75.00
|
75.50
|
75.50
|
57.84
|
180,590
|
|
7/22/2010
|
-1.00 / -1.30%
|
76.50
|
77.00
|
75.50
|
76.00
|
76.00
|
58.23
|
293,730
|
|
7/21/2010
|
-0.50 / -0.65%
|
77.50
|
77.50
|
77.00
|
77.00
|
77.00
|
58.99
|
80,060
|
|
7/20/2010
|
-0.50 / -0.64%
|
77.50
|
78.00
|
77.50
|
77.50
|
77.50
|
59.37
|
162,410
|
|
7/19/2010
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.50
|
78.00
|
78.00
|
59.76
|
101,670
|
|
7/16/2010
|
-0.50 / -0.64%
|
78.50
|
79.00
|
78.00
|
78.00
|
78.00
|
59.76
|
191,660
|
|
7/15/2010
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.50
|
78.50
|
78.50
|
60.14
|
89,140
|
|
7/14/2010
|
-1.00 / -1.25%
|
80.00
|
80.00
|
78.50
|
79.00
|
79.00
|
60.52
|
84,180
|
|
7/13/2010
|
+1.50 / +1.91%
|
79.50
|
80.00
|
78.50
|
80.00
|
80.00
|
61.29
|
167,690
|
|
7/12/2010
|
+0.50 / +0.64%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.50
|
60.14
|
87,740
|
|
7/9/2010
|
+0.50 / +0.65%
|
77.50
|
78.50
|
77.50
|
78.00
|
78.00
|
59.76
|
111,980
|
|
7/8/2010
|
+0.50 / +0.65%
|
78.50
|
78.50
|
77.50
|
77.50
|
77.50
|
59.37
|
135,950
|
|
7/7/2010
|
-0.50 / -0.65%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
58.99
|
105,980
|
|
7/6/2010
|
-1.00 / -1.27%
|
78.50
|
78.50
|
77.50
|
77.50
|
77.50
|
59.37
|
136,180
|
|
7/5/2010
|
+0.50 / +0.64%
|
78.50
|
78.50
|
78.00
|
78.50
|
78.50
|
60.14
|
151,990
|
|
7/2/2010
|
+0.50 / +0.65%
|
77.50
|
78.00
|
77.50
|
78.00
|
78.00
|
59.76
|
121,370
|
|
7/1/2010
|
0.00 / 0.00%
|
77.00
|
78.00
|
77.00
|
77.50
|
77.50
|
59.37
|
173,110
|
|
6/30/2010
|
-1.00 / -1.27%
|
77.00
|
78.00
|
77.00
|
77.50
|
77.50
|
59.37
|
138,600
|
|
6/29/2010
|
+0.50 / +0.64%
|
78.00
|
79.00
|
78.00
|
78.50
|
78.50
|
60.14
|
128,680
|
|
6/28/2010
|
-0.50 / -0.64%
|
78.00
|
79.00
|
78.00
|
78.00
|
78.00
|
59.76
|
197,440
|
|
6/25/2010
|
-1.00 / -1.26%
|
79.00
|
79.00
|
78.50
|
78.50
|
78.50
|
60.14
|
332,690
|
|
6/24/2010
|
0.00 / 0.00%
|
79.50
|
80.00
|
79.00
|
79.50
|
79.50
|
60.91
|
117,300
|
|
6/23/2010
|
-0.50 / -0.63%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.50
|
60.91
|
172,470
|
|
6/22/2010
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.50
|
80.00
|
80.00
|
61.29
|
236,720
|
|
6/21/2010
|
0.00 / 0.00%
|
80.50
|
80.50
|
79.50
|
80.00
|
80.00
|
61.29
|
211,940
|
|
6/18/2010
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
61.29
|
416,870
|
|
6/17/2010
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.50
|
80.00
|
80.00
|
61.29
|
145,890
|
|
6/16/2010
|
+0.50 / +0.63%
|
80.00
|
80.50
|
80.00
|
80.00
|
80.00
|
61.29
|
183,480
|
|
6/15/2010
|
-0.50 / -0.63%
|
80.00
|
80.50
|
79.50
|
79.50
|
79.50
|
60.91
|
221,600
|
|
6/14/2010
|
0.00 / 0.00%
|
80.00
|
80.50
|
80.00
|
80.00
|
80.00
|
61.29
|
278,710
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|