|
Closing price on 1/5/2011
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.60 |
| Volume |
8,400 |
| Split-adjusted Price |
10.97 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.81
|
10.97
|
8,400
|
|
|
1/4/2011
|
-1.10 / -3.54%
|
31.90
|
31.90
|
29.60
|
30.00
|
29.77
|
11.01
|
35,600
|
|
|
12/31/2010
|
-0.40 / -1.27%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.19
|
11.41
|
7,700
|
|
|
12/30/2010
|
-0.50 / -1.56%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.54
|
11.56
|
1,800
|
|
|
12/29/2010
|
-0.70 / -2.14%
|
31.20
|
33.00
|
31.20
|
32.00
|
32.25
|
11.74
|
5,100
|
|
|
12/28/2010
|
+0.70 / +2.19%
|
32.80
|
33.00
|
31.90
|
32.70
|
32.40
|
12.00
|
10,700
|
|
|
12/27/2010
|
+1.00 / +3.23%
|
31.40
|
32.40
|
31.40
|
32.00
|
31.71
|
11.74
|
5,900
|
|
|
12/24/2010
|
+0.20 / +0.65%
|
29.50
|
32.00
|
29.50
|
31.00
|
31.38
|
11.38
|
9,800
|
|
|
12/23/2010
|
-1.40 / -4.35%
|
31.50
|
31.50
|
30.00
|
30.80
|
30.66
|
11.30
|
6,800
|
|
|
12/22/2010
|
+0.20 / +0.63%
|
30.10
|
32.20
|
30.10
|
32.20
|
32.11
|
11.82
|
3,400
|
|
|
12/21/2010
|
+2.00 / +6.67%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.13
|
11.74
|
7,300
|
|
|
12/20/2010
|
-1.60 / -5.06%
|
31.20
|
32.40
|
30.00
|
30.00
|
30.47
|
11.01
|
2,800
|
|
|
12/17/2010
|
+0.50 / +1.61%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.16
|
11.60
|
7,400
|
|
|
12/16/2010
|
-0.30 / -0.96%
|
32.00
|
32.00
|
29.80
|
31.10
|
30.80
|
11.41
|
10,700
|
|
|
12/15/2010
|
-2.40 / -7.10%
|
32.80
|
32.80
|
30.60
|
31.40
|
30.83
|
11.52
|
41,400
|
|
|
12/14/2010
|
-1.00 / -2.87%
|
32.10
|
33.80
|
32.00
|
33.80
|
32.17
|
12.40
|
12,200
|
|
|
12/13/2010
|
+2.10 / +6.42%
|
34.50
|
34.80
|
33.50
|
34.80
|
34.44
|
12.77
|
16,400
|
|
|
12/10/2010
|
+1.50 / +4.81%
|
32.30
|
32.70
|
32.30
|
32.70
|
32.64
|
12.00
|
25,100
|
|
|
12/9/2010
|
+1.30 / +4.35%
|
30.30
|
32.00
|
30.10
|
31.20
|
30.57
|
11.45
|
14,700
|
|
|
12/8/2010
|
-2.10 / -6.56%
|
33.40
|
33.40
|
29.90
|
29.90
|
30.22
|
10.97
|
23,300
|
|
|
12/7/2010
|
-0.40 / -1.23%
|
32.30
|
33.30
|
32.00
|
32.00
|
32.13
|
11.74
|
11,700
|
|
|
12/6/2010
|
-0.70 / -2.11%
|
34.80
|
34.90
|
32.40
|
32.40
|
34.41
|
11.89
|
3,800
|
|
|
12/3/2010
|
+1.00 / +3.12%
|
33.10
|
33.10
|
31.50
|
33.10
|
33.02
|
12.15
|
27,500
|
|
|
12/2/2010
|
+2.00 / +6.64%
|
32.40
|
32.40
|
30.10
|
32.10
|
30.99
|
11.78
|
17,700
|
|
|
12/1/2010
|
-1.90 / -5.94%
|
32.40
|
32.40
|
30.10
|
30.10
|
30.83
|
11.05
|
5,000
|
|
|
11/30/2010
|
+1.00 / +3.23%
|
31.00
|
32.40
|
29.50
|
32.00
|
31.89
|
11.74
|
23,700
|
|
|
11/29/2010
|
+0.40 / +1.31%
|
31.20
|
31.20
|
28.00
|
31.00
|
30.41
|
11.38
|
12,100
|
|
|
11/26/2010
|
+0.90 / +3.03%
|
29.70
|
30.70
|
29.00
|
30.60
|
29.30
|
11.23
|
9,900
|
|
|
11/25/2010
|
+1.70 / +6.07%
|
25.90
|
29.70
|
25.90
|
29.70
|
29.20
|
10.90
|
15,500
|
|
|
11/24/2010
|
+0.60 / +2.19%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.83
|
10.27
|
300
|
|
|