|
Closing price on 3/26/2009
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
700 |
| Split-adjusted Price |
5.33 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
-0.90 / -5.59%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.06
|
5.33
|
700
|
|
|
3/25/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.64
|
0
|
|
|
3/24/2009
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.09
|
5.61
|
6,400
|
|
|
3/23/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.00
|
5.57
|
6,000
|
|
|
3/20/2009
|
+0.60 / +3.92%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.92
|
5.57
|
1,200
|
|
|
3/19/2009
|
-0.50 / -3.16%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
5.36
|
6,000
|
|
|
3/18/2009
|
+0.80 / +5.33%
|
14.20
|
15.90
|
14.20
|
15.80
|
15.30
|
5.54
|
3,600
|
|
|
3/17/2009
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.26
|
1,500
|
|
|
3/16/2009
|
+0.40 / +2.68%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.23
|
5.36
|
2,500
|
|
|
3/13/2009
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.86
|
5.22
|
2,100
|
|
|
3/12/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.91
|
0
|
|
|
3/11/2009
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.91
|
900
|
|
|
3/10/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.26
|
100
|
|
|
3/9/2009
|
+0.20 / +1.35%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.40
|
5.26
|
200
|
|
|
3/6/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.19
|
0
|
|
|
3/5/2009
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.19
|
0
|
|
|
3/4/2009
|
0.00 / 0.00%
|
14.20
|
15.30
|
14.10
|
15.30
|
14.81
|
5.36
|
5,500
|
|
|
3/3/2009
|
+0.90 / +6.25%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.13
|
5.36
|
2,700
|
|
|
3/2/2009
|
+0.20 / +1.41%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.60
|
5.05
|
300
|
|
|
2/27/2009
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.98
|
900
|
|
|
2/26/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.91
|
0
|
|
|
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
|
|
|