|
Closing price on 12/8/2009
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.20 |
| Volume |
2,500 |
| Split-adjusted Price |
10.79 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|