|
Closing price on 2/22/2011
|
|
| Open |
18.10 |
| High |
19.20 |
| Low |
18.10 |
| Volume |
18,200 |
| Split-adjusted Price |
9.33 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
-1.10 / -5.67%
|
18.10
|
19.20
|
18.10
|
18.30
|
18.28
|
9.33
|
18,200
|
|
|
2/21/2011
|
-1.10 / -5.37%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.89
|
4,100
|
|
|
2/18/2011
|
-1.00 / -4.65%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.80
|
10.45
|
18,100
|
|
|
2/17/2011
|
-2.40 / -10.04%
|
22.90
|
22.90
|
21.50
|
21.50
|
21.96
|
10.96
|
4,600
|
|
|
2/16/2011
|
+1.00 / +4.37%
|
23.90
|
24.00
|
23.40
|
23.90
|
23.86
|
11.27
|
24,600
|
|
|
2/15/2011
|
-0.30 / -1.29%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.68
|
10.79
|
4,800
|
|
|
2/14/2011
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.00
|
23.20
|
23.15
|
10.94
|
8,100
|
|
|
2/11/2011
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.79
|
11.31
|
2,400
|
|
|
2/10/2011
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.31
|
1,500
|
|
|
2/9/2011
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.97
|
11.12
|
24,000
|
|
|
2/8/2011
|
+0.80 / +3.49%
|
23.20
|
23.70
|
23.10
|
23.70
|
23.38
|
11.17
|
2,200
|
|
|
1/28/2011
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.90
|
22.90
|
23.22
|
10.79
|
8,100
|
|
|
1/27/2011
|
+1.00 / +4.42%
|
23.80
|
23.80
|
23.00
|
23.60
|
23.47
|
11.12
|
6,800
|
|
|
1/26/2011
|
-0.50 / -2.16%
|
23.70
|
23.70
|
22.60
|
22.60
|
23.53
|
10.65
|
3,800
|
|
|
1/25/2011
|
+1.00 / +4.52%
|
23.50
|
23.50
|
21.00
|
23.10
|
22.40
|
10.89
|
5,600
|
|
|
1/24/2011
|
-1.80 / -7.53%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.05
|
10.42
|
7,800
|
|
|
1/21/2011
|
+0.30 / +1.27%
|
23.50
|
23.90
|
22.00
|
23.90
|
23.46
|
11.27
|
11,500
|
|
|
1/20/2011
|
-0.20 / -0.84%
|
22.20
|
23.60
|
22.20
|
23.60
|
22.50
|
11.12
|
11,200
|
|
|
1/19/2011
|
+1.30 / +5.78%
|
21.80
|
23.80
|
21.80
|
23.80
|
23.61
|
11.22
|
5,700
|
|
|
1/18/2011
|
-1.50 / -6.25%
|
24.50
|
24.50
|
22.50
|
22.50
|
23.30
|
10.61
|
1,800
|
|
|
1/17/2011
|
+0.40 / +1.69%
|
22.10
|
24.00
|
22.10
|
24.00
|
23.84
|
11.31
|
18,200
|
|
|
1/14/2011
|
+0.10 / +0.43%
|
22.40
|
23.90
|
22.40
|
23.60
|
23.53
|
11.12
|
11,900
|
|
|
1/13/2011
|
+0.20 / +0.86%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.98
|
11.08
|
4,500
|
|
|
1/12/2011
|
-1.70 / -6.80%
|
24.40
|
24.40
|
23.30
|
23.30
|
23.38
|
10.98
|
12,300
|
|
|
1/11/2011
|
+1.90 / +8.23%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.78
|
100
|
|
|
1/10/2011
|
-1.60 / -6.48%
|
23.20
|
24.40
|
23.10
|
23.10
|
23.40
|
10.89
|
2,200
|
|
|
1/7/2011
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.50
|
24.70
|
24.79
|
11.64
|
4,500
|
|
|
1/6/2011
|
-5.20 / -17.39%
|
24.80
|
24.80
|
24.50
|
24.70
|
24.74
|
11.64
|
20,100
|
|
|
1/5/2011
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.81
|
10.97
|
8,400
|
|
|
1/4/2011
|
-1.10 / -3.54%
|
31.90
|
31.90
|
29.60
|
30.00
|
29.77
|
11.01
|
35,600
|
|
|