|
Closing price on 11/24/2010
|
|
| Open |
27.60 |
| High |
28.00 |
| Low |
27.60 |
| Volume |
300 |
| Split-adjusted Price |
10.27 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
+0.60 / +2.19%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.83
|
10.27
|
300
|
|
|
11/23/2010
|
+1.30 / +4.98%
|
24.60
|
27.40
|
24.10
|
27.40
|
26.94
|
10.05
|
11,900
|
|
|
11/22/2010
|
-0.90 / -3.33%
|
26.00
|
26.10
|
25.50
|
26.10
|
25.90
|
9.58
|
6,300
|
|
|
11/19/2010
|
-0.10 / -0.37%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.15
|
9.91
|
19,700
|
|
|
11/18/2010
|
+1.00 / +3.83%
|
26.70
|
27.10
|
26.70
|
27.10
|
27.01
|
9.94
|
8,000
|
|
|
11/17/2010
|
+0.50 / +1.95%
|
25.50
|
26.10
|
25.00
|
26.10
|
25.37
|
9.58
|
10,300
|
|
|
11/16/2010
|
0.00 / 0.00%
|
24.60
|
25.60
|
24.60
|
25.60
|
24.98
|
9.39
|
9,500
|
|
|
11/15/2010
|
-1.20 / -4.48%
|
27.60
|
27.70
|
25.60
|
25.60
|
25.90
|
9.39
|
13,700
|
|
|
11/12/2010
|
-1.30 / -4.63%
|
28.00
|
28.00
|
26.60
|
26.80
|
26.90
|
9.83
|
10,700
|
|
|
11/11/2010
|
0.00 / 0.00%
|
29.70
|
29.70
|
27.10
|
28.10
|
28.39
|
10.31
|
3,600
|
|
|
11/10/2010
|
-0.90 / -3.10%
|
30.80
|
30.80
|
28.00
|
28.10
|
28.13
|
10.31
|
12,700
|
|
|
11/9/2010
|
-2.20 / -7.05%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.02
|
10.64
|
22,100
|
|
|
11/8/2010
|
-1.10 / -3.41%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.11
|
11.45
|
1,700
|
|
|
11/5/2010
|
+1.90 / +6.25%
|
32.00
|
32.40
|
31.20
|
32.30
|
32.13
|
11.85
|
5,900
|
|
|
11/4/2010
|
+0.40 / +1.33%
|
31.00
|
31.00
|
30.10
|
30.40
|
30.73
|
11.16
|
4,000
|
|
|
11/3/2010
|
-0.80 / -2.60%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.02
|
11.01
|
2,300
|
|
|
11/2/2010
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.93
|
11.30
|
5,500
|
|
|
11/1/2010
|
-0.20 / -0.64%
|
31.00
|
31.00
|
30.80
|
31.00
|
30.99
|
11.38
|
2,000
|
|
|
10/29/2010
|
+0.20 / +0.65%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.25
|
11.45
|
8,800
|
|
|
10/28/2010
|
-0.20 / -0.64%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.08
|
11.38
|
3,300
|
|
|
10/27/2010
|
-1.40 / -4.29%
|
33.80
|
33.80
|
31.20
|
31.20
|
31.32
|
11.45
|
8,900
|
|
|
10/26/2010
|
+2.50 / +8.31%
|
31.80
|
32.60
|
31.00
|
32.60
|
32.44
|
11.96
|
22,600
|
|
|
10/25/2010
|
+0.60 / +2.03%
|
30.00
|
31.30
|
30.00
|
30.10
|
30.50
|
11.05
|
7,600
|
|
|
10/22/2010
|
-1.10 / -3.59%
|
30.70
|
30.70
|
29.50
|
29.50
|
30.22
|
10.83
|
7,100
|
|
|
10/21/2010
|
+1.10 / +3.73%
|
31.50
|
31.80
|
28.20
|
30.60
|
31.27
|
11.23
|
4,900
|
|
|
10/20/2010
|
-2.00 / -6.35%
|
30.50
|
31.00
|
29.50
|
29.50
|
29.90
|
10.83
|
8,500
|
|
|
10/19/2010
|
-0.50 / -1.56%
|
31.80
|
31.80
|
31.20
|
31.50
|
31.48
|
11.56
|
13,400
|
|
|
10/18/2010
|
-0.40 / -1.23%
|
32.90
|
32.90
|
31.90
|
32.00
|
32.01
|
11.74
|
7,300
|
|
|
10/15/2010
|
+0.30 / +0.93%
|
32.50
|
32.80
|
31.50
|
32.40
|
32.31
|
11.89
|
35,800
|
|
|
10/14/2010
|
+0.30 / +0.94%
|
32.50
|
33.00
|
31.80
|
32.10
|
32.44
|
11.78
|
17,700
|
|
|