|
Closing price on 3/17/2011
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.20 |
| Volume |
600 |
| Split-adjusted Price |
9.33 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
+0.30 / +1.67%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.28
|
9.33
|
600
|
|
|
3/16/2011
|
+0.50 / +2.86%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.18
|
9.18
|
2,500
|
|
|
3/15/2011
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.86
|
8.92
|
3,300
|
|
|
3/14/2011
|
-1.30 / -6.74%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.27
|
9.18
|
4,600
|
|
|
3/11/2011
|
+0.50 / +2.66%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.32
|
9.84
|
4,600
|
|
|
3/10/2011
|
+1.30 / +7.43%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.37
|
9.58
|
3,000
|
|
|
3/9/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.40
|
17.50
|
17.81
|
8.92
|
1,000
|
|
|
3/8/2011
|
+0.20 / +1.16%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.64
|
8.92
|
2,900
|
|
|
3/7/2011
|
-0.80 / -4.42%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.92
|
8.82
|
5,900
|
|
|
3/4/2011
|
+0.60 / +3.43%
|
16.80
|
18.10
|
16.80
|
18.10
|
17.95
|
9.23
|
2,600
|
|
|
3/3/2011
|
-0.40 / -2.23%
|
18.90
|
18.90
|
17.50
|
17.50
|
17.97
|
8.92
|
3,500
|
|
|
3/2/2011
|
-0.60 / -3.24%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.75
|
9.12
|
4,400
|
|
|
3/1/2011
|
-0.60 / -3.14%
|
19.90
|
19.90
|
18.50
|
18.50
|
18.85
|
9.43
|
4,000
|
|
|
2/28/2011
|
+0.40 / +2.14%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.74
|
1,000
|
|
|
2/25/2011
|
+0.70 / +3.89%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.59
|
9.53
|
1,500
|
|
|
2/24/2011
|
-0.60 / -3.23%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.96
|
9.18
|
7,200
|
|
|
2/23/2011
|
+0.30 / +1.64%
|
18.80
|
19.10
|
18.50
|
18.60
|
18.74
|
9.48
|
7,200
|
|
|
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
|
|
|