|
|
Closing price on 8/1/2014
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.40 |
| Volume |
103,030 |
| Split-adjusted Price |
14.43 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.40
|
18.50
|
18.50
|
14.43
|
103,030
|
|
|
7/31/2014
|
-0.50 / -2.63%
|
18.50
|
19.10
|
18.50
|
18.50
|
18.50
|
14.43
|
92,170
|
|
|
7/30/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
14.82
|
53,380
|
|
|
7/29/2014
|
+0.20 / +1.06%
|
18.70
|
19.00
|
18.00
|
19.00
|
19.00
|
14.82
|
28,200
|
|
|
7/28/2014
|
-1.20 / -6.00%
|
19.40
|
19.50
|
18.60
|
18.80
|
18.80
|
14.66
|
169,650
|
|
|
7/25/2014
|
-1.10 / -5.21%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.00
|
15.60
|
80,680
|
|
|
7/24/2014
|
-0.20 / -0.94%
|
20.70
|
21.30
|
20.70
|
21.10
|
21.10
|
16.46
|
134,310
|
|
|
7/23/2014
|
+0.20 / +0.95%
|
21.40
|
21.40
|
20.60
|
21.30
|
21.30
|
16.61
|
55,770
|
|
|
7/22/2014
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.40
|
21.10
|
21.10
|
16.46
|
44,240
|
|
|
7/21/2014
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.70
|
21.00
|
21.00
|
16.38
|
101,410
|
|
|
7/18/2014
|
+0.60 / +2.90%
|
21.00
|
21.40
|
20.80
|
21.30
|
21.30
|
16.61
|
107,240
|
|
|
7/17/2014
|
-0.80 / -3.72%
|
21.20
|
21.40
|
20.20
|
20.70
|
20.70
|
16.14
|
123,670
|
|
|
7/16/2014
|
0.00 / 0.00%
|
21.50
|
22.20
|
21.20
|
21.50
|
21.50
|
16.77
|
118,000
|
|
|
7/15/2014
|
+1.20 / +5.91%
|
20.60
|
21.50
|
20.40
|
21.50
|
21.50
|
16.77
|
109,080
|
|
|
7/14/2014
|
+0.40 / +2.01%
|
19.90
|
20.40
|
19.90
|
20.30
|
20.30
|
15.83
|
105,960
|
|
|
7/11/2014
|
-0.30 / -1.49%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.90
|
15.52
|
125,480
|
|
|
7/10/2014
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.60
|
20.20
|
20.20
|
15.75
|
321,210
|
|
|
7/9/2014
|
+0.20 / +1.00%
|
19.80
|
20.40
|
19.80
|
20.20
|
20.20
|
15.75
|
134,340
|
|
|
7/8/2014
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.30
|
20.00
|
20.00
|
15.60
|
215,650
|
|
|
7/7/2014
|
+0.20 / +1.02%
|
19.90
|
20.40
|
19.70
|
19.80
|
19.80
|
15.44
|
159,620
|
|
|
7/4/2014
|
+0.90 / +4.81%
|
18.80
|
19.80
|
18.70
|
19.60
|
19.60
|
15.29
|
295,500
|
|
|
7/3/2014
|
+0.50 / +2.75%
|
18.90
|
18.90
|
18.20
|
18.70
|
18.70
|
14.58
|
255,020
|
|
|
7/2/2014
|
+0.50 / +2.82%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
14.19
|
74,380
|
|
|
7/1/2014
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
13.80
|
60,420
|
|
|
6/30/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.90
|
13.96
|
62,770
|
|
|
6/27/2014
|
-0.30 / -1.65%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
13.96
|
35,770
|
|
|
6/26/2014
|
+0.60 / +3.41%
|
17.60
|
18.50
|
17.50
|
18.20
|
18.20
|
14.19
|
201,100
|
|
|
6/25/2014
|
-0.20 / -1.12%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
13.73
|
53,530
|
|
|
6/24/2014
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.80
|
13.88
|
41,650
|
|
|
6/23/2014
|
-0.20 / -1.11%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.80
|
13.88
|
666,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|