|
Closing price on 3/2/2012
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
8.70 |
| Volume |
1,100 |
| Split-adjusted Price |
5.46 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
+0.10 / +1.11%
|
9.70
|
9.70
|
8.70
|
9.10
|
9.33
|
5.46
|
1,100
|
|
|
3/1/2012
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
5.40
|
9,000
|
|
|
2/29/2012
|
-1.70 / -15.74%
|
9.10
|
9.60
|
9.10
|
9.10
|
9.31
|
5.46
|
1,400
|
|
|
2/28/2012
|
-0.80 / -6.90%
|
11.80
|
11.80
|
10.80
|
10.80
|
11.35
|
5.51
|
48,700
|
|
|
2/27/2012
|
+0.10 / +0.87%
|
11.00
|
12.00
|
11.00
|
11.60
|
11.45
|
5.91
|
33,100
|
|
|
2/24/2012
|
-0.50 / -4.17%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.83
|
5.86
|
24,500
|
|
|
2/23/2012
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.94
|
6.12
|
21,800
|
|
|
2/22/2012
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.62
|
5.96
|
37,400
|
|
|
2/21/2012
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.61
|
63,000
|
|
|
2/20/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.25
|
27,300
|
|
|
2/17/2012
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.94
|
2,700
|
|
|
2/16/2012
|
+0.50 / +5.81%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.64
|
1,500
|
|
|
2/15/2012
|
-0.20 / -2.27%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.68
|
4.38
|
600
|
|
|
2/14/2012
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.85
|
4.49
|
1,100
|
|
|
2/13/2012
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.43
|
3,000
|
|
|
2/10/2012
|
-0.30 / -3.30%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.92
|
4.49
|
2,300
|
|
|
2/9/2012
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
4.64
|
16,400
|
|
|
2/8/2012
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.13
|
4.69
|
23,400
|
|
|
2/7/2012
|
-0.50 / -5.49%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.64
|
4.38
|
2,500
|
|
|
2/6/2012
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.87
|
4.64
|
700
|
|
|
2/3/2012
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.96
|
4.49
|
7,300
|
|
|
2/2/2012
|
+0.40 / +4.49%
|
9.30
|
9.40
|
8.40
|
9.30
|
9.12
|
4.74
|
4,400
|
|
|
2/1/2012
|
-0.20 / -2.20%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.86
|
4.54
|
2,500
|
|
|
1/31/2012
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.64
|
2,000
|
|
|
1/30/2012
|
-0.60 / -6.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.49
|
18,000
|
|
|
1/20/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.79
|
0
|
|
|
1/19/2012
|
+0.40 / +4.44%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.40
|
4.79
|
700
|
|
|
1/18/2012
|
+0.10 / +1.12%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
4.59
|
200
|
|
|
1/17/2012
|
-0.50 / -5.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.06
|
4.54
|
500
|
|
|
1/16/2012
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
4.79
|
600
|
|
|