|
Closing price on 2/25/2009
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
600 |
| Split-adjusted Price |
4.91 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.91
|
600
|
|
|
2/24/2009
|
-1.00 / -6.67%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.55
|
4.91
|
2,200
|
|
|
2/23/2009
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
4.66
|
1,200
|
|
|
2/20/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.12
|
4.69
|
1,300
|
|
|
2/19/2009
|
+1.00 / +7.09%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.69
|
1,400
|
|
|
2/18/2009
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.16
|
4.38
|
900
|
|
|
2/17/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.35
|
1,300
|
|
|
2/16/2009
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.23
|
1,000
|
|
|
2/13/2009
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.44
|
500
|
|
|
2/12/2009
|
+0.20 / +1.32%
|
14.20
|
15.30
|
14.20
|
15.30
|
15.18
|
4.75
|
1,800
|
|
|
2/11/2009
|
-0.90 / -5.63%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.69
|
100
|
|
|
2/10/2009
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.16
|
4.97
|
5,000
|
|
|
2/9/2009
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.10
|
100
|
|
|
2/6/2009
|
+0.90 / +6.21%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
4.79
|
200
|
|
|
2/5/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.51
|
7,700
|
|
|
2/4/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.51
|
1,100
|
|
|
2/3/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.51
|
4,100
|
|
|
2/2/2009
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.51
|
0
|
|
|
1/23/2009
|
+0.90 / +6.34%
|
14.20
|
15.10
|
14.20
|
15.10
|
14.54
|
4.69
|
3,200
|
|
|
1/22/2009
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.41
|
1,600
|
|
|
1/21/2009
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.13
|
100
|
|
|
1/20/2009
|
-0.30 / -2.11%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
4.32
|
2,100
|
|
|
1/19/2009
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.19
|
4.41
|
1,600
|
|
|
1/16/2009
|
-0.50 / -3.33%
|
14.00
|
16.00
|
14.00
|
14.50
|
14.65
|
4.51
|
2,600
|
|
|
1/15/2009
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.66
|
1,800
|
|
|
1/14/2009
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.10
|
15.30
|
15.38
|
4.75
|
2,000
|
|
|
1/13/2009
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.37
|
4.79
|
1,500
|
|
|
1/12/2009
|
+1.30 / +9.29%
|
14.20
|
15.30
|
14.20
|
15.30
|
14.87
|
4.75
|
6,600
|
|
|
1/9/2009
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.56
|
4.35
|
2,600
|
|
|
1/8/2009
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.77
|
4.60
|
2,000
|
|
|