|
Closing price on 8/30/2013
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
73,100 |
| Split-adjusted Price |
7.80 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
7.80
|
73,100
|
|
|
8/29/2013
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
7.72
|
90,700
|
|
|
8/28/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.03
|
77,480
|
|
|
8/27/2013
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
8.03
|
53,260
|
|
|
8/26/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.42
|
49,930
|
|
|
8/23/2013
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.42
|
97,040
|
|
|
8/22/2013
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
16,950
|
|
|
8/21/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
23,540
|
|
|
8/20/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
9,690
|
|
|
8/19/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
29,170
|
|
|
8/16/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
6,910
|
|
|
8/15/2013
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
1,510
|
|
|
8/14/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
17,500
|
|
|
8/13/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
36,600
|
|
|
8/12/2013
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
13,200
|
|
|
8/9/2013
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.20
|
13,730
|
|
|
8/8/2013
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
92,450
|
|
|
8/7/2013
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.97
|
71,620
|
|
|
8/6/2013
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.36
|
83,040
|
|
|
8/5/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
60,400
|
|
|
8/2/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
81,140
|
|
|
8/1/2013
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.59
|
27,100
|
|
|
7/31/2013
|
-0.80 / -6.30%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.28
|
105,890
|
|
|
7/30/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.91
|
690
|
|
|
7/29/2013
|
-0.50 / -3.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.91
|
10,200
|
|
|
7/26/2013
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
10.30
|
40,850
|
|
|
7/25/2013
|
-0.70 / -5.26%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.60
|
9.83
|
98,100
|
|
|
7/24/2013
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
10.37
|
23,000
|
|
|
7/23/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.53
|
15,980
|
|
|
7/22/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.53
|
19,000
|
|
|