|
Closing price on 3/22/2010
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
38.50 |
| Volume |
51,300 |
| Split-adjusted Price |
13.63 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2010
|
-1.90 / -4.66%
|
40.00
|
40.00
|
38.50
|
38.90
|
39.30
|
13.63
|
51,300
|
|
|
3/19/2010
|
-0.20 / -0.49%
|
40.60
|
43.00
|
39.80
|
40.80
|
41.19
|
14.30
|
39,100
|
|
|
3/18/2010
|
+2.20 / +5.67%
|
41.50
|
41.50
|
37.00
|
41.00
|
40.51
|
14.37
|
152,400
|
|
|
3/17/2010
|
+2.50 / +6.89%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
13.60
|
23,500
|
|
|
3/16/2010
|
+1.80 / +5.22%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
12.72
|
118,400
|
|
|
3/15/2010
|
+1.50 / +4.55%
|
33.60
|
34.50
|
33.20
|
34.50
|
33.95
|
12.09
|
60,400
|
|
|
3/12/2010
|
+1.30 / +4.10%
|
33.00
|
33.00
|
32.00
|
33.00
|
32.62
|
11.56
|
31,000
|
|
|
3/11/2010
|
-0.20 / -0.63%
|
33.00
|
33.00
|
31.70
|
31.70
|
32.41
|
11.11
|
4,800
|
|
|
3/10/2010
|
-1.10 / -3.33%
|
33.20
|
33.20
|
31.30
|
31.90
|
31.93
|
11.18
|
26,100
|
|
|
3/9/2010
|
-1.20 / -3.51%
|
34.00
|
34.00
|
32.60
|
33.00
|
33.18
|
11.56
|
8,700
|
|
|
3/8/2010
|
+1.20 / +3.64%
|
34.40
|
34.40
|
33.00
|
34.20
|
33.80
|
11.99
|
12,900
|
|
|
3/5/2010
|
+1.00 / +3.13%
|
32.50
|
33.00
|
32.00
|
33.00
|
32.63
|
11.56
|
12,600
|
|
|
3/4/2010
|
+0.20 / +0.63%
|
32.00
|
32.80
|
32.00
|
32.00
|
32.50
|
11.21
|
34,700
|
|
|
3/3/2010
|
+2.20 / +7.43%
|
30.80
|
31.80
|
29.80
|
31.80
|
30.72
|
11.14
|
40,100
|
|
|
3/2/2010
|
-0.40 / -1.33%
|
30.70
|
30.70
|
29.50
|
29.60
|
29.78
|
10.37
|
17,000
|
|
|
3/1/2010
|
+1.00 / +3.45%
|
28.00
|
30.00
|
28.00
|
30.00
|
29.49
|
10.51
|
13,500
|
|
|
2/26/2010
|
+1.00 / +3.57%
|
28.00
|
29.00
|
27.50
|
29.00
|
28.73
|
10.16
|
8,400
|
|
|
2/25/2010
|
+0.10 / +0.36%
|
29.10
|
29.10
|
27.60
|
28.00
|
28.83
|
9.81
|
14,700
|
|
|
2/24/2010
|
+0.50 / +1.82%
|
28.50
|
28.50
|
26.40
|
27.90
|
27.16
|
9.78
|
6,100
|
|
|
2/23/2010
|
-1.60 / -5.52%
|
28.10
|
29.50
|
27.40
|
27.40
|
27.65
|
9.60
|
3,900
|
|
|
2/22/2010
|
+0.50 / +1.75%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.35
|
10.16
|
2,700
|
|
|
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
|
|
|