|
Closing price on 8/31/2009
|
|
Open |
157.00 |
High |
157.00 |
Low |
152.00 |
Volume |
323,050 |
Split-adjusted Price |
39.74 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2009
|
+1.00 / +0.66%
|
157.00
|
157.00
|
152.00
|
153.00
|
153.00
|
39.74
|
323,050
|
|
8/28/2009
|
+6.00 / +4.11%
|
146.00
|
152.00
|
145.00
|
152.00
|
152.00
|
39.48
|
200,840
|
|
8/27/2009
|
-1.00 / -0.68%
|
148.00
|
148.00
|
146.00
|
146.00
|
146.00
|
37.92
|
162,310
|
|
8/26/2009
|
0.00 / 0.00%
|
146.00
|
149.00
|
146.00
|
147.00
|
147.00
|
38.18
|
223,420
|
|
8/25/2009
|
-1.00 / -0.68%
|
146.00
|
149.00
|
146.00
|
147.00
|
147.00
|
38.18
|
155,750
|
|
8/24/2009
|
-1.00 / -0.67%
|
150.00
|
152.00
|
148.00
|
148.00
|
148.00
|
38.44
|
106,390
|
|
8/21/2009
|
0.00 / 0.00%
|
150.00
|
156.00
|
149.00
|
149.00
|
149.00
|
38.70
|
365,770
|
|
8/20/2009
|
+1.00 / +0.68%
|
150.00
|
151.00
|
148.00
|
149.00
|
149.00
|
38.70
|
245,590
|
|
8/19/2009
|
-1.00 / -0.67%
|
149.00
|
150.00
|
147.00
|
148.00
|
148.00
|
38.44
|
198,060
|
|
8/18/2009
|
0.00 / 0.00%
|
148.00
|
151.00
|
146.00
|
149.00
|
149.00
|
38.70
|
284,820
|
|
8/17/2009
|
0.00 / 0.00%
|
149.00
|
153.00
|
146.00
|
149.00
|
149.00
|
38.70
|
297,260
|
|
8/14/2009
|
+7.00 / +4.93%
|
142.00
|
149.00
|
138.00
|
149.00
|
149.00
|
38.70
|
509,990
|
|
8/13/2009
|
-7.00 / -4.70%
|
152.00
|
154.00
|
142.00
|
142.00
|
142.00
|
36.88
|
421,690
|
|
8/12/2009
|
+7.00 / +4.93%
|
149.00
|
149.00
|
148.00
|
149.00
|
149.00
|
38.70
|
310,760
|
|
8/11/2009
|
+6.00 / +4.41%
|
141.00
|
142.00
|
139.00
|
142.00
|
142.00
|
36.88
|
406,050
|
|
8/10/2009
|
+6.00 / +4.62%
|
133.00
|
136.00
|
132.00
|
136.00
|
136.00
|
35.32
|
189,150
|
|
8/7/2009
|
0.00 / 0.00%
|
130.00
|
132.00
|
129.00
|
130.00
|
130.00
|
33.77
|
185,630
|
|
8/6/2009
|
+2.00 / +1.56%
|
130.00
|
134.00
|
130.00
|
130.00
|
130.00
|
33.77
|
402,090
|
|
8/5/2009
|
+6.00 / +4.92%
|
122.00
|
128.00
|
120.00
|
128.00
|
128.00
|
33.25
|
717,910
|
|
8/4/2009
|
+5.00 / +4.27%
|
122.00
|
122.00
|
121.00
|
122.00
|
122.00
|
31.69
|
235,990
|
|
8/3/2009
|
+5.00 / +4.46%
|
114.00
|
117.00
|
114.00
|
117.00
|
117.00
|
30.39
|
311,290
|
|
7/31/2009
|
+5.00 / +4.67%
|
109.00
|
112.00
|
108.00
|
112.00
|
112.00
|
29.09
|
229,690
|
|
7/30/2009
|
-1.00 / -0.93%
|
108.00
|
108.00
|
105.00
|
107.00
|
107.00
|
27.79
|
149,180
|
|
7/29/2009
|
0.00 / 0.00%
|
110.00
|
111.00
|
107.00
|
108.00
|
108.00
|
28.05
|
196,350
|
|
7/28/2009
|
-4.00 / -3.57%
|
111.00
|
114.00
|
108.00
|
108.00
|
108.00
|
28.05
|
291,870
|
|
7/27/2009
|
+5.00 / +4.67%
|
112.00
|
112.00
|
110.00
|
112.00
|
112.00
|
29.09
|
620,240
|
|
7/24/2009
|
+5.00 / +4.90%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
27.79
|
141,610
|
|
7/23/2009
|
+4.50 / +4.62%
|
98.50
|
102.00
|
97.50
|
102.00
|
102.00
|
26.49
|
125,330
|
|
7/22/2009
|
0.00 / 0.00%
|
98.50
|
99.00
|
97.50
|
97.50
|
97.50
|
25.32
|
115,190
|
|
7/21/2009
|
+1.00 / +1.04%
|
96.50
|
97.50
|
96.00
|
97.50
|
97.50
|
25.32
|
142,420
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,572,900
|
7.40
|
-6.33%
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|