|
Closing price on 11/24/2009
|
|
| Open |
39.90 |
| High |
39.90 |
| Low |
35.80 |
| Volume |
46,500 |
| Split-adjusted Price |
13.46 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-0.10 / -0.26%
|
39.90
|
39.90
|
35.80
|
38.40
|
38.26
|
13.46
|
46,500
|
|
|
11/23/2009
|
-1.50 / -3.75%
|
38.60
|
38.60
|
38.00
|
38.50
|
38.40
|
13.49
|
10,600
|
|
|
11/20/2009
|
-1.40 / -3.38%
|
40.00
|
41.80
|
39.00
|
40.00
|
40.63
|
14.02
|
23,700
|
|
|
11/19/2009
|
+2.40 / +6.15%
|
41.40
|
41.40
|
40.80
|
41.40
|
41.27
|
14.51
|
34,500
|
|
|
11/18/2009
|
-0.10 / -0.26%
|
39.80
|
40.00
|
38.00
|
39.00
|
39.26
|
13.67
|
29,300
|
|
|
11/17/2009
|
-0.40 / -1.01%
|
40.30
|
40.30
|
39.00
|
39.10
|
39.76
|
13.70
|
27,400
|
|
|
11/16/2009
|
+0.10 / +0.25%
|
40.50
|
40.60
|
39.40
|
39.50
|
40.14
|
13.84
|
28,300
|
|
|
11/13/2009
|
+1.80 / +4.79%
|
39.40
|
39.60
|
39.00
|
39.40
|
39.40
|
13.81
|
6,600
|
|
|
11/12/2009
|
-1.40 / -3.59%
|
40.10
|
42.00
|
37.60
|
37.60
|
39.43
|
13.18
|
6,400
|
|
|
11/11/2009
|
+2.20 / +5.98%
|
37.80
|
40.40
|
37.00
|
39.00
|
39.69
|
13.67
|
15,700
|
|
|
11/10/2009
|
-2.30 / -5.88%
|
40.00
|
40.00
|
36.80
|
36.80
|
37.78
|
12.90
|
8,600
|
|
|
11/9/2009
|
-0.30 / -0.76%
|
39.10
|
39.50
|
39.10
|
39.10
|
39.28
|
13.70
|
28,100
|
|
|
11/6/2009
|
0.00 / 0.00%
|
42.10
|
42.10
|
39.40
|
39.40
|
42.02
|
13.81
|
49,700
|
|
|
11/5/2009
|
+1.40 / +3.68%
|
39.40
|
39.40
|
39.00
|
39.40
|
39.39
|
13.81
|
20,500
|
|
|
11/4/2009
|
+1.50 / +4.11%
|
39.30
|
39.30
|
34.50
|
38.00
|
36.95
|
13.32
|
14,800
|
|
|
11/3/2009
|
-2.50 / -6.41%
|
41.00
|
41.00
|
36.40
|
36.50
|
36.83
|
12.79
|
32,600
|
|
|
11/2/2009
|
-1.20 / -2.99%
|
40.10
|
40.10
|
39.00
|
39.00
|
39.10
|
13.67
|
47,600
|
|
|
10/30/2009
|
-2.30 / -5.41%
|
41.50
|
44.00
|
40.20
|
40.20
|
41.92
|
14.09
|
34,600
|
|
|
10/29/2009
|
-1.50 / -3.41%
|
41.40
|
43.50
|
41.40
|
42.50
|
41.44
|
14.89
|
27,900
|
|
|
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
|
|
|