|
Closing price on 10/24/2011
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.00 |
| Volume |
11,700 |
| Split-adjusted Price |
4.59 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
-0.60 / -6.25%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.52
|
4.59
|
11,700
|
|
|
10/21/2011
|
+0.20 / +2.13%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.57
|
4.89
|
14,200
|
|
|
10/20/2011
|
-0.20 / -2.08%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.46
|
4.79
|
1,700
|
|
|
10/19/2011
|
+0.60 / +6.67%
|
8.80
|
9.60
|
8.40
|
9.60
|
9.38
|
4.89
|
900
|
|
|
10/18/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
4.59
|
14,700
|
|
|
10/17/2011
|
-0.30 / -3.16%
|
10.00
|
10.00
|
9.00
|
9.20
|
9.42
|
4.69
|
9,000
|
|
|
10/14/2011
|
-0.50 / -5.00%
|
10.20
|
10.20
|
9.40
|
9.50
|
9.53
|
4.84
|
1,600
|
|
|
10/13/2011
|
+0.30 / +3.09%
|
10.30
|
10.30
|
9.30
|
10.00
|
9.64
|
5.10
|
1,000
|
|
|
10/12/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.69
|
4.94
|
3,600
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
9.70
|
10.01
|
4.94
|
5,300
|
|
|
10/10/2011
|
-0.20 / -2.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.94
|
3,100
|
|
|
10/7/2011
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
5.05
|
2,900
|
|
|
10/6/2011
|
+0.10 / +1.01%
|
10.60
|
10.60
|
9.90
|
10.00
|
9.98
|
5.10
|
1,300
|
|
|
10/5/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.97
|
5.05
|
2,800
|
|
|
10/4/2011
|
+0.10 / +1.02%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.96
|
5.05
|
1,400
|
|
|
10/3/2011
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
5.00
|
2,000
|
|
|
9/30/2011
|
-0.60 / -5.88%
|
9.50
|
10.10
|
9.50
|
9.60
|
9.77
|
4.89
|
2,600
|
|
|
9/29/2011
|
-0.60 / -5.56%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.05
|
5.20
|
19,600
|
|
|
9/28/2011
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.40
|
10.80
|
10.72
|
5.51
|
1,200
|
|
|
9/27/2011
|
-0.30 / -2.63%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
5.66
|
2,500
|
|
|
9/26/2011
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.18
|
5.81
|
900
|
|
|
9/23/2011
|
-0.60 / -5.17%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.14
|
5.61
|
1,100
|
|
|
9/22/2011
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.55
|
5.91
|
400
|
|
|
9/21/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.81
|
700
|
|
|
9/20/2011
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.81
|
100
|
|
|
9/19/2011
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.61
|
5,400
|
|
|
9/16/2011
|
-0.80 / -6.90%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.75
|
5.51
|
13,300
|
|
|
9/15/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.10
|
11.60
|
11.40
|
5.91
|
4,600
|
|
|
9/14/2011
|
-1.20 / -9.38%
|
13.20
|
13.20
|
11.60
|
11.60
|
11.76
|
5.91
|
17,600
|
|
|
9/13/2011
|
+0.90 / +7.56%
|
11.70
|
12.80
|
11.60
|
12.80
|
12.38
|
6.52
|
21,100
|
|
|