|
|
Closing price on 8/28/2012
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
134,510 |
| Split-adjusted Price |
17.70 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2012
|
-1.10 / -4.62%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.70
|
17.70
|
134,510
|
|
|
8/27/2012
|
-1.20 / -4.80%
|
24.00
|
24.50
|
23.80
|
23.80
|
23.80
|
18.56
|
13,200
|
|
|
8/24/2012
|
-0.80 / -3.10%
|
24.60
|
26.00
|
24.60
|
25.00
|
25.00
|
19.50
|
192,460
|
|
|
8/23/2012
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
20.12
|
101,710
|
|
|
8/22/2012
|
-1.40 / -4.91%
|
27.10
|
27.40
|
27.10
|
27.10
|
27.10
|
21.14
|
236,680
|
|
|
8/21/2012
|
-1.50 / -5.00%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.50
|
22.23
|
137,860
|
|
|
8/20/2012
|
+0.10 / +0.33%
|
30.60
|
30.60
|
29.20
|
30.00
|
30.00
|
23.40
|
20,270
|
|
|
8/17/2012
|
0.00 / 0.00%
|
29.20
|
30.00
|
28.70
|
29.90
|
29.90
|
23.32
|
36,660
|
|
|
8/16/2012
|
+0.50 / +1.70%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.90
|
23.32
|
20,060
|
|
|
8/15/2012
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.30
|
29.40
|
29.40
|
22.93
|
50,490
|
|
|
8/14/2012
|
0.00 / 0.00%
|
29.20
|
29.70
|
29.20
|
29.70
|
29.70
|
23.16
|
51,610
|
|
|
8/13/2012
|
-0.30 / -1.00%
|
29.50
|
29.80
|
29.50
|
29.70
|
29.70
|
23.16
|
32,700
|
|
|
8/10/2012
|
-0.10 / -0.33%
|
29.60
|
30.00
|
29.60
|
30.00
|
30.00
|
23.40
|
38,910
|
|
|
8/9/2012
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.00
|
30.10
|
30.10
|
23.48
|
55,580
|
|
|
8/8/2012
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.10
|
23.48
|
14,680
|
|
|
8/7/2012
|
-0.20 / -0.66%
|
30.30
|
30.50
|
30.20
|
30.20
|
30.20
|
23.55
|
28,020
|
|
|
8/6/2012
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.30
|
30.40
|
30.40
|
23.71
|
39,870
|
|
|
8/3/2012
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.10
|
30.30
|
30.30
|
23.63
|
37,860
|
|
|
8/2/2012
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.30
|
30.30
|
30.30
|
23.63
|
15,810
|
|
|
8/1/2012
|
-0.70 / -2.26%
|
31.00
|
31.00
|
30.20
|
30.30
|
30.30
|
23.63
|
53,070
|
|
|
7/31/2012
|
0.00 / 0.00%
|
30.90
|
31.30
|
30.90
|
31.00
|
31.00
|
24.18
|
107,820
|
|
|
7/30/2012
|
+0.90 / +2.99%
|
29.50
|
31.40
|
29.50
|
31.00
|
31.00
|
24.18
|
26,630
|
|
|
7/27/2012
|
-0.40 / -1.31%
|
30.50
|
31.30
|
29.90
|
30.10
|
30.10
|
23.48
|
136,370
|
|
|
7/26/2012
|
+0.50 / +1.67%
|
29.80
|
30.90
|
29.80
|
30.50
|
30.50
|
23.79
|
19,120
|
|
|
7/25/2012
|
-0.80 / -2.60%
|
29.90
|
31.00
|
29.70
|
30.00
|
30.00
|
23.40
|
99,660
|
|
|
7/24/2012
|
-0.70 / -2.22%
|
30.80
|
31.40
|
30.70
|
30.80
|
30.80
|
24.02
|
251,580
|
|
|
7/23/2012
|
-1.00 / -3.08%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.50
|
24.57
|
19,040
|
|
|
7/20/2012
|
-0.10 / -0.31%
|
33.30
|
33.30
|
32.50
|
32.50
|
32.50
|
25.35
|
117,030
|
|
|
7/19/2012
|
+0.10 / +0.31%
|
31.30
|
32.70
|
31.10
|
32.60
|
32.60
|
25.43
|
99,800
|
|
|
7/18/2012
|
-1.20 / -3.56%
|
32.50
|
33.10
|
32.10
|
32.50
|
32.50
|
25.35
|
39,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|