|
|
Closing price on 9/25/2012
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
66,520 |
| Split-adjusted Price |
18.33 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2012
|
-1.20 / -4.86%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.50
|
18.33
|
66,520
|
|
|
9/24/2012
|
-1.20 / -4.63%
|
25.90
|
26.00
|
24.70
|
24.70
|
24.70
|
19.26
|
34,410
|
|
|
9/21/2012
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.70
|
25.90
|
25.90
|
20.20
|
438,330
|
|
|
9/20/2012
|
-0.20 / -0.77%
|
24.90
|
26.10
|
24.90
|
25.80
|
25.80
|
20.12
|
175,520
|
|
|
9/19/2012
|
+0.60 / +2.36%
|
25.40
|
26.00
|
25.00
|
26.00
|
26.00
|
20.28
|
162,370
|
|
|
9/18/2012
|
+0.40 / +1.60%
|
26.20
|
26.20
|
23.80
|
25.40
|
25.40
|
19.81
|
290,490
|
|
|
9/17/2012
|
+1.10 / +4.60%
|
24.20
|
25.00
|
24.20
|
25.00
|
25.00
|
19.50
|
45,570
|
|
|
9/14/2012
|
+1.10 / +4.82%
|
23.80
|
23.90
|
23.50
|
23.90
|
23.90
|
18.64
|
36,210
|
|
|
9/13/2012
|
+0.30 / +1.33%
|
21.60
|
22.90
|
21.60
|
22.80
|
22.80
|
17.78
|
132,190
|
|
|
9/12/2012
|
+0.90 / +4.17%
|
20.80
|
22.50
|
20.80
|
22.50
|
22.50
|
17.55
|
44,420
|
|
|
9/11/2012
|
-1.10 / -4.85%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.60
|
16.85
|
84,550
|
|
|
9/10/2012
|
-1.10 / -4.62%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.70
|
17.70
|
131,090
|
|
|
9/7/2012
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.40
|
23.80
|
23.80
|
18.56
|
57,300
|
|
|
9/6/2012
|
-0.20 / -0.81%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.50
|
19.11
|
81,330
|
|
|
9/5/2012
|
+0.10 / +0.41%
|
24.10
|
24.70
|
23.80
|
24.70
|
24.70
|
19.26
|
23,290
|
|
|
9/4/2012
|
-0.90 / -3.53%
|
24.50
|
25.20
|
24.50
|
24.60
|
24.60
|
19.19
|
23,740
|
|
|
8/31/2012
|
+1.10 / +4.51%
|
24.90
|
25.50
|
23.70
|
25.50
|
25.50
|
19.89
|
20,900
|
|
|
8/30/2012
|
+0.80 / +3.39%
|
22.70
|
24.40
|
22.70
|
24.40
|
24.40
|
19.03
|
60,730
|
|
|
8/29/2012
|
+0.90 / +3.96%
|
22.10
|
23.70
|
21.80
|
23.60
|
23.60
|
18.41
|
18,760
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|