|
Closing price on 11/10/2011
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
200 |
| Split-adjusted Price |
4.54 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.54
|
200
|
|
|
11/9/2011
|
-0.50 / -5.56%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.48
|
4.33
|
7,800
|
|
|
11/8/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.59
|
100
|
|
|
11/7/2011
|
-0.60 / -6.52%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
4.38
|
33,300
|
|
|
11/4/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.69
|
100
|
|
|
11/3/2011
|
-0.30 / -3.23%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.75
|
4.59
|
9,400
|
|
|
11/2/2011
|
-0.60 / -6.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
4.74
|
3,200
|
|
|
11/1/2011
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.05
|
100
|
|
|
10/31/2011
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.79
|
4.94
|
1,900
|
|
|
10/28/2011
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.73
|
5.10
|
12,500
|
|
|
10/27/2011
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.10
|
100
|
|
|
10/26/2011
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.84
|
100
|
|
|
10/25/2011
|
+0.40 / +4.44%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.43
|
4.79
|
4,100
|
|
|
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
|
|
|