|
Closing price on 10/28/2009
|
|
| Open |
45.70 |
| High |
45.70 |
| Low |
42.60 |
| Volume |
17,900 |
| Split-adjusted Price |
15.42 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+1.60 / +3.77%
|
45.70
|
45.70
|
42.60
|
44.00
|
44.49
|
15.42
|
17,900
|
|
|
10/27/2009
|
-3.10 / -6.81%
|
42.40
|
48.60
|
42.40
|
42.40
|
43.80
|
14.86
|
70,400
|
|
|
10/26/2009
|
-2.00 / -4.21%
|
45.50
|
45.70
|
45.50
|
45.50
|
45.53
|
15.95
|
41,500
|
|
|
10/23/2009
|
-3.20 / -6.31%
|
50.50
|
50.70
|
47.20
|
47.50
|
48.87
|
16.65
|
54,200
|
|
|
10/22/2009
|
+0.10 / +0.20%
|
52.90
|
52.90
|
50.00
|
50.70
|
50.69
|
17.77
|
34,400
|
|
|
10/21/2009
|
-1.10 / -2.13%
|
52.00
|
52.00
|
49.90
|
50.60
|
50.81
|
17.73
|
43,500
|
|
|
10/20/2009
|
+1.90 / +3.82%
|
52.00
|
52.00
|
49.50
|
51.70
|
50.52
|
18.12
|
85,300
|
|
|
10/19/2009
|
0.00 / 0.00%
|
53.00
|
53.00
|
49.00
|
49.80
|
49.93
|
17.45
|
76,000
|
|
|
10/16/2009
|
-2.30 / -4.41%
|
50.00
|
53.50
|
49.80
|
49.80
|
49.88
|
17.45
|
132,100
|
|
|
10/15/2009
|
-3.90 / -6.96%
|
57.00
|
59.90
|
52.10
|
52.10
|
53.49
|
18.26
|
111,900
|
|
|
10/14/2009
|
-2.00 / -3.45%
|
56.10
|
59.00
|
55.80
|
56.00
|
55.97
|
19.62
|
139,000
|
|
|
10/13/2009
|
+0.60 / +1.05%
|
61.40
|
61.40
|
58.00
|
58.00
|
60.00
|
20.33
|
62,300
|
|
|
10/12/2009
|
+3.40 / +6.30%
|
57.40
|
57.40
|
57.00
|
57.40
|
57.39
|
20.12
|
161,400
|
|
|
10/9/2009
|
+2.70 / +5.26%
|
53.90
|
54.00
|
51.50
|
54.00
|
53.71
|
18.92
|
82,300
|
|
|
10/8/2009
|
+4.30 / +9.15%
|
51.00
|
51.30
|
48.00
|
51.30
|
50.52
|
17.98
|
26,700
|
|
|
10/7/2009
|
-1.50 / -3.09%
|
48.20
|
48.20
|
46.00
|
47.00
|
47.96
|
16.47
|
30,500
|
|
|
10/6/2009
|
+1.60 / +3.41%
|
44.00
|
50.00
|
43.80
|
48.50
|
45.15
|
17.00
|
138,800
|
|
|
10/5/2009
|
-3.50 / -6.94%
|
46.90
|
49.00
|
46.90
|
46.90
|
47.02
|
16.44
|
96,000
|
|
|
10/2/2009
|
-1.80 / -3.45%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
17.66
|
12,200
|
|
|
10/1/2009
|
-3.80 / -6.79%
|
60.00
|
60.00
|
52.20
|
52.20
|
54.13
|
18.29
|
16,700
|
|
|
9/30/2009
|
+3.30 / +6.26%
|
56.30
|
56.30
|
53.00
|
56.00
|
56.06
|
19.62
|
35,900
|
|
|
9/29/2009
|
+3.40 / +6.90%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
18.47
|
116,900
|
|
|
9/28/2009
|
+3.00 / +6.48%
|
49.30
|
49.30
|
49.20
|
49.30
|
49.29
|
17.28
|
91,200
|
|
|
9/25/2009
|
+2.10 / +4.75%
|
45.00
|
46.30
|
45.00
|
46.30
|
46.14
|
16.23
|
19,300
|
|
|
9/24/2009
|
+4.50 / +11.34%
|
43.00
|
44.20
|
40.50
|
44.20
|
43.32
|
15.49
|
33,400
|
|
|
9/23/2009
|
+0.20 / +0.51%
|
40.90
|
41.90
|
39.70
|
39.70
|
41.36
|
13.91
|
81,900
|
|
|
9/22/2009
|
-0.10 / -0.25%
|
42.10
|
42.10
|
38.10
|
39.50
|
39.21
|
13.84
|
30,700
|
|
|
9/21/2009
|
+2.40 / +6.45%
|
39.60
|
39.60
|
37.50
|
39.60
|
39.59
|
13.88
|
65,600
|
|
|
9/18/2009
|
+2.40 / +6.90%
|
36.90
|
37.20
|
35.00
|
37.20
|
37.08
|
13.04
|
28,900
|
|
|
9/17/2009
|
+2.20 / +6.75%
|
34.50
|
34.80
|
33.00
|
34.80
|
34.78
|
12.20
|
34,600
|
|
|