|
Closing price on 2/12/2010
|
|
| Open |
28.00 |
| High |
29.30 |
| Low |
27.90 |
| Volume |
5,700 |
| Split-adjusted Price |
9.99 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+1.00 / +3.64%
|
28.00
|
29.30
|
27.90
|
28.50
|
28.10
|
9.99
|
5,700
|
|
|
2/11/2010
|
+0.60 / +2.23%
|
28.00
|
28.00
|
27.20
|
27.50
|
27.48
|
9.64
|
3,200
|
|
|
2/10/2010
|
+1.60 / +6.32%
|
27.00
|
27.30
|
26.70
|
26.90
|
27.00
|
9.43
|
4,500
|
|
|
2/9/2010
|
-1.20 / -4.53%
|
26.20
|
26.20
|
25.30
|
25.30
|
25.64
|
8.87
|
8,900
|
|
|
2/8/2010
|
-1.10 / -3.99%
|
28.30
|
28.30
|
26.50
|
26.50
|
26.77
|
9.29
|
8,200
|
|
|
2/5/2010
|
-1.30 / -4.50%
|
28.80
|
28.80
|
27.60
|
27.60
|
28.37
|
9.67
|
6,200
|
|
|
2/4/2010
|
+0.20 / +0.70%
|
30.50
|
30.50
|
28.70
|
28.90
|
28.80
|
10.13
|
5,600
|
|
|
2/3/2010
|
+0.60 / +2.14%
|
28.60
|
28.70
|
28.50
|
28.70
|
28.58
|
10.06
|
4,100
|
|
|
2/2/2010
|
-0.90 / -3.10%
|
28.20
|
28.90
|
28.10
|
28.10
|
28.60
|
9.85
|
17,500
|
|
|
2/1/2010
|
-0.30 / -1.02%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.56
|
10.16
|
5,900
|
|
|
1/29/2010
|
+0.70 / +2.45%
|
28.50
|
29.30
|
27.10
|
29.30
|
28.06
|
10.27
|
5,800
|
|
|
1/28/2010
|
-0.90 / -3.05%
|
28.70
|
30.50
|
28.60
|
28.60
|
28.77
|
10.02
|
6,800
|
|
|
1/27/2010
|
-0.20 / -0.67%
|
31.70
|
31.70
|
29.50
|
29.50
|
30.74
|
10.34
|
13,600
|
|
|
1/26/2010
|
+0.80 / +2.77%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.68
|
10.41
|
19,000
|
|
|
1/25/2010
|
+0.50 / +1.76%
|
27.50
|
28.90
|
27.00
|
28.90
|
27.78
|
10.13
|
9,600
|
|
|
1/22/2010
|
+1.40 / +5.19%
|
28.50
|
28.80
|
25.80
|
28.40
|
27.89
|
9.95
|
13,300
|
|
|
1/21/2010
|
-1.50 / -5.26%
|
30.50
|
30.50
|
26.60
|
27.00
|
26.95
|
9.46
|
11,100
|
|
|
1/20/2010
|
-2.40 / -7.77%
|
30.60
|
30.60
|
28.50
|
28.50
|
28.59
|
9.99
|
14,700
|
|
|
1/19/2010
|
+0.60 / +1.98%
|
31.00
|
31.00
|
29.50
|
30.90
|
30.57
|
10.83
|
24,900
|
|
|
1/18/2010
|
-1.60 / -5.02%
|
32.50
|
32.50
|
30.30
|
30.30
|
30.92
|
10.62
|
22,800
|
|
|
1/15/2010
|
+1.20 / +3.91%
|
32.00
|
32.60
|
31.90
|
31.90
|
32.53
|
11.18
|
5,500
|
|
|
1/14/2010
|
+0.20 / +0.66%
|
30.70
|
30.70
|
30.00
|
30.70
|
30.61
|
10.76
|
22,100
|
|
|
1/13/2010
|
+0.10 / +0.33%
|
28.70
|
31.00
|
28.40
|
30.50
|
28.73
|
10.69
|
31,300
|
|
|
1/12/2010
|
-2.00 / -6.17%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.55
|
10.65
|
11,100
|
|
|
1/11/2010
|
-2.50 / -7.16%
|
36.00
|
36.00
|
32.40
|
32.40
|
32.62
|
11.35
|
12,800
|
|
|
1/8/2010
|
+0.90 / +2.65%
|
35.10
|
35.20
|
32.70
|
34.90
|
34.48
|
12.23
|
22,000
|
|
|
1/7/2010
|
-1.00 / -2.86%
|
38.00
|
38.00
|
33.90
|
34.00
|
34.75
|
11.91
|
36,200
|
|
|
1/6/2010
|
-1.40 / -3.85%
|
38.70
|
38.70
|
34.00
|
35.00
|
35.95
|
12.27
|
15,900
|
|
|
1/5/2010
|
+2.10 / +6.12%
|
36.30
|
36.40
|
35.00
|
36.40
|
36.33
|
12.76
|
42,800
|
|
|
1/4/2010
|
+2.70 / +8.54%
|
34.00
|
34.30
|
33.90
|
34.30
|
34.09
|
12.02
|
11,800
|
|
|