|
Closing price on 10/7/2009
|
|
| Open |
48.20 |
| High |
48.20 |
| Low |
46.00 |
| Volume |
30,500 |
| Split-adjusted Price |
16.47 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2009
|
+1.80 / +5.84%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
11.42
|
10,000
|
|
|
9/15/2009
|
+2.00 / +6.94%
|
28.50
|
30.80
|
28.50
|
30.80
|
30.50
|
10.79
|
79,400
|
|
|
9/14/2009
|
+0.60 / +2.13%
|
29.60
|
29.60
|
28.50
|
28.80
|
28.82
|
10.09
|
43,500
|
|
|
9/11/2009
|
+0.50 / +1.81%
|
27.80
|
28.20
|
27.80
|
28.20
|
28.05
|
9.88
|
28,500
|
|
|
9/10/2009
|
+0.70 / +2.59%
|
26.60
|
28.00
|
26.60
|
27.70
|
27.68
|
9.71
|
11,000
|
|
|
9/9/2009
|
-0.90 / -3.23%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.01
|
9.46
|
16,300
|
|
|
9/8/2009
|
+1.50 / +5.68%
|
27.00
|
28.10
|
26.40
|
27.90
|
27.72
|
9.78
|
53,100
|
|
|
9/7/2009
|
-0.10 / -0.38%
|
26.30
|
26.90
|
26.30
|
26.40
|
26.35
|
9.25
|
42,000
|
|
|
9/4/2009
|
-0.40 / -1.49%
|
28.50
|
28.60
|
26.50
|
26.50
|
28.22
|
9.29
|
59,500
|
|
|
9/3/2009
|
+1.40 / +5.49%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.80
|
9.43
|
35,200
|
|
|
9/1/2009
|
+0.50 / +2.00%
|
24.70
|
26.00
|
24.60
|
25.50
|
25.19
|
8.94
|
112,900
|
|
|
8/31/2009
|
+1.60 / +6.84%
|
24.00
|
25.00
|
23.50
|
25.00
|
24.66
|
8.76
|
92,000
|
|
|
8/28/2009
|
+0.50 / +2.18%
|
23.90
|
24.00
|
22.90
|
23.40
|
23.39
|
8.20
|
9,800
|
|
|
8/27/2009
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.91
|
8.03
|
9,700
|
|
|
8/26/2009
|
+1.50 / +6.98%
|
22.60
|
23.20
|
22.50
|
23.00
|
22.89
|
8.06
|
9,600
|
|
|