|
Closing price on 12/31/2009
|
|
| Open |
32.00 |
| High |
32.20 |
| Low |
31.60 |
| Volume |
23,800 |
| Split-adjusted Price |
11.07 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
-0.20 / -0.63%
|
32.00
|
32.20
|
31.60
|
31.60
|
32.14
|
11.07
|
23,800
|
|
|
12/30/2009
|
+1.70 / +5.65%
|
30.60
|
32.00
|
29.50
|
31.80
|
30.05
|
11.14
|
41,000
|
|
|
12/29/2009
|
-0.50 / -1.63%
|
32.30
|
32.30
|
30.00
|
30.10
|
30.58
|
10.55
|
22,900
|
|
|
12/28/2009
|
+1.90 / +6.62%
|
30.60
|
30.60
|
27.00
|
30.60
|
30.45
|
10.72
|
35,200
|
|
|
12/25/2009
|
+1.70 / +6.30%
|
28.50
|
28.70
|
27.80
|
28.70
|
28.65
|
10.06
|
19,700
|
|
|
12/24/2009
|
+0.90 / +3.45%
|
26.00
|
27.00
|
23.70
|
27.00
|
26.86
|
9.46
|
46,700
|
|
|
12/23/2009
|
+1.10 / +4.40%
|
25.30
|
26.50
|
24.60
|
26.10
|
25.33
|
9.15
|
10,200
|
|
|
12/22/2009
|
0.00 / 0.00%
|
23.80
|
26.20
|
23.80
|
25.00
|
25.30
|
8.76
|
8,600
|
|
|
12/21/2009
|
+1.50 / +6.38%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.96
|
8.76
|
12,400
|
|
|
12/18/2009
|
+1.80 / +8.29%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.40
|
8.24
|
24,100
|
|
|
12/17/2009
|
-1.40 / -6.06%
|
21.70
|
23.30
|
21.70
|
21.70
|
21.95
|
7.60
|
9,600
|
|
|
12/16/2009
|
-1.90 / -7.60%
|
24.90
|
24.90
|
23.10
|
23.10
|
23.29
|
8.10
|
6,600
|
|
|
12/15/2009
|
-0.10 / -0.40%
|
25.50
|
25.50
|
23.60
|
25.00
|
24.79
|
8.76
|
14,000
|
|
|
12/14/2009
|
+0.10 / +0.40%
|
25.00
|
26.50
|
25.00
|
25.10
|
25.34
|
8.80
|
11,500
|
|
|
12/11/2009
|
-1.80 / -6.72%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.04
|
8.76
|
9,800
|
|
|
12/10/2009
|
-1.90 / -6.62%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
9.39
|
8,600
|
|
|
12/9/2009
|
-2.10 / -6.82%
|
28.70
|
30.00
|
28.70
|
28.70
|
28.83
|
10.06
|
5,200
|
|
|
12/8/2009
|
-1.20 / -3.75%
|
32.00
|
32.00
|
30.20
|
30.80
|
30.76
|
10.79
|
2,500
|
|
|
12/7/2009
|
+0.20 / +0.63%
|
29.40
|
33.00
|
29.40
|
32.00
|
32.31
|
11.21
|
4,700
|
|
|
12/4/2009
|
-0.10 / -0.31%
|
30.10
|
32.00
|
30.10
|
31.80
|
31.57
|
11.14
|
7,700
|
|
|
12/3/2009
|
-1.20 / -3.63%
|
33.00
|
33.00
|
31.10
|
31.90
|
31.50
|
11.18
|
9,800
|
|
|
12/2/2009
|
-2.50 / -7.02%
|
37.90
|
37.90
|
33.10
|
33.10
|
33.37
|
11.60
|
9,400
|
|
|
12/1/2009
|
+2.20 / +6.59%
|
35.40
|
35.60
|
35.40
|
35.60
|
35.53
|
12.48
|
10,100
|
|
|
11/30/2009
|
-0.10 / -0.30%
|
29.30
|
33.40
|
29.30
|
33.40
|
33.28
|
11.70
|
15,200
|
|
|
11/27/2009
|
+0.20 / +0.60%
|
31.00
|
33.50
|
31.00
|
33.50
|
31.34
|
11.74
|
37,400
|
|
|
11/26/2009
|
-2.40 / -6.72%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
11.67
|
700
|
|
|
11/25/2009
|
-2.70 / -7.03%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
12.51
|
11,000
|
|
|
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
|
|
|