|
|
Closing price on 9/8/2014
|
|
| Open |
26.20 |
| High |
26.60 |
| Low |
25.80 |
| Volume |
1,300,310 |
| Split-adjusted Price |
20.36 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2014
|
-0.40 / -1.99%
|
20.30
|
20.30
|
19.60
|
19.70
|
19.70
|
15.36
|
79,910
|
|
|
8/8/2014
|
+0.30 / +1.52%
|
19.40
|
20.40
|
19.40
|
20.10
|
20.10
|
15.68
|
103,790
|
|
|
8/7/2014
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.80
|
15.44
|
44,070
|
|
|
8/6/2014
|
-0.50 / -2.49%
|
20.30
|
20.70
|
19.60
|
19.60
|
19.60
|
15.29
|
78,230
|
|
|
8/5/2014
|
+1.10 / +5.79%
|
19.00
|
20.30
|
19.00
|
20.10
|
20.10
|
15.68
|
232,690
|
|
|
8/4/2014
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
14.82
|
289,680
|
|
|
8/1/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.40
|
18.50
|
18.50
|
14.43
|
103,030
|
|
|
7/31/2014
|
-0.50 / -2.63%
|
18.50
|
19.10
|
18.50
|
18.50
|
18.50
|
14.43
|
92,170
|
|
|
7/30/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
14.82
|
53,380
|
|
|
7/29/2014
|
+0.20 / +1.06%
|
18.70
|
19.00
|
18.00
|
19.00
|
19.00
|
14.82
|
28,200
|
|
|
7/28/2014
|
-1.20 / -6.00%
|
19.40
|
19.50
|
18.60
|
18.80
|
18.80
|
14.66
|
169,650
|
|
|
7/25/2014
|
-1.10 / -5.21%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.00
|
15.60
|
80,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|