|
|
Closing price on 9/24/2014
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
23.80 |
| Volume |
1,114,480 |
| Split-adjusted Price |
18.72 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.80
|
24.00
|
24.00
|
18.72
|
1,114,480
|
|
|
9/23/2014
|
+0.10 / +0.42%
|
23.80
|
24.60
|
23.80
|
24.00
|
24.00
|
18.72
|
319,600
|
|
|
9/22/2014
|
-0.10 / -0.42%
|
24.00
|
24.30
|
23.90
|
23.90
|
23.90
|
18.64
|
245,360
|
|
|
9/19/2014
|
+0.40 / +1.69%
|
24.00
|
24.00
|
23.60
|
24.00
|
24.00
|
18.72
|
207,190
|
|
|
9/18/2014
|
-1.60 / -6.35%
|
25.00
|
25.20
|
23.60
|
23.60
|
23.60
|
18.41
|
267,460
|
|
|
9/17/2014
|
+0.80 / +3.28%
|
24.20
|
25.50
|
23.60
|
25.20
|
25.20
|
19.65
|
444,840
|
|
|
9/16/2014
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.60
|
24.40
|
24.40
|
19.03
|
222,360
|
|
|
9/15/2014
|
+0.30 / +1.24%
|
23.90
|
25.00
|
23.90
|
24.40
|
24.40
|
19.03
|
212,690
|
|
|
9/12/2014
|
+0.30 / +1.26%
|
23.80
|
24.40
|
23.50
|
24.10
|
24.10
|
18.80
|
299,980
|
|
|
9/11/2014
|
-0.60 / -2.46%
|
24.40
|
24.80
|
23.60
|
23.80
|
23.80
|
18.56
|
326,420
|
|
|
9/10/2014
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
24.40
|
24.40
|
19.03
|
326,850
|
|
|
9/9/2014
|
-1.70 / -6.51%
|
26.10
|
26.20
|
24.30
|
24.40
|
24.40
|
19.03
|
1,005,880
|
|
|
9/8/2014
|
+0.70 / +2.76%
|
26.20
|
26.60
|
25.80
|
26.10
|
26.10
|
20.36
|
1,300,310
|
|
|
9/5/2014
|
+0.50 / +2.01%
|
25.40
|
25.90
|
24.90
|
25.40
|
25.40
|
19.81
|
649,970
|
|
|
9/4/2014
|
0.00 / 0.00%
|
24.60
|
25.40
|
24.30
|
24.90
|
24.90
|
19.42
|
765,160
|
|
|
9/3/2014
|
-1.10 / -4.23%
|
25.80
|
26.50
|
24.90
|
24.90
|
24.90
|
19.42
|
399,430
|
|
|
8/29/2014
|
-0.20 / -0.76%
|
26.00
|
26.30
|
25.30
|
26.00
|
26.00
|
20.28
|
433,140
|
|
|
8/28/2014
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.30
|
26.20
|
26.20
|
20.43
|
514,560
|
|
|
8/27/2014
|
+0.80 / +3.38%
|
23.90
|
24.60
|
23.60
|
24.50
|
24.50
|
19.11
|
517,670
|
|
|
8/26/2014
|
+1.50 / +6.76%
|
23.60
|
23.70
|
22.80
|
23.70
|
23.70
|
18.48
|
1,172,910
|
|
|
8/25/2014
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.31
|
135,370
|
|
|
8/22/2014
|
+1.30 / +6.67%
|
19.40
|
20.80
|
19.30
|
20.80
|
20.80
|
16.22
|
627,670
|
|
|
8/21/2014
|
+0.10 / +0.52%
|
19.10
|
19.60
|
19.10
|
19.50
|
19.50
|
15.21
|
121,980
|
|
|
8/20/2014
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.40
|
15.13
|
54,860
|
|
|
8/19/2014
|
-0.10 / -0.51%
|
19.70
|
20.20
|
19.30
|
19.40
|
19.40
|
15.13
|
62,310
|
|
|
8/18/2014
|
-0.50 / -2.50%
|
19.60
|
20.00
|
19.40
|
19.50
|
19.50
|
15.21
|
124,580
|
|
|
8/15/2014
|
+0.60 / +3.09%
|
19.30
|
20.00
|
19.30
|
20.00
|
20.00
|
15.60
|
145,340
|
|
|
8/14/2014
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.40
|
15.13
|
112,970
|
|
|
8/13/2014
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
15.13
|
70,400
|
|
|
8/12/2014
|
-0.10 / -0.51%
|
19.40
|
20.00
|
19.30
|
19.60
|
19.60
|
15.29
|
79,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|