|
Closing price on 4/23/2012
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
4,500 |
| Split-adjusted Price |
5.76 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.51
|
5.76
|
4,500
|
|
|
4/20/2012
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.25
|
5.76
|
1,200
|
|
|
4/19/2012
|
-0.50 / -5.10%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.42
|
5.58
|
11,000
|
|
|
4/18/2012
|
-0.20 / -2.00%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.43
|
5.88
|
5,300
|
|
|
4/17/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
6.00
|
2,600
|
|
|
4/16/2012
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.86
|
6.00
|
6,700
|
|
|
4/13/2012
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
5.82
|
9,900
|
|
|
4/12/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.65
|
5.82
|
21,800
|
|
|
4/11/2012
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.32
|
5.64
|
10,200
|
|
|
4/10/2012
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.08
|
5.46
|
8,100
|
|
|
4/9/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.40
|
0
|
|
|
4/6/2012
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.98
|
5.40
|
1,000
|
|
|
4/5/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.83
|
5.34
|
6,300
|
|
|
4/4/2012
|
+0.30 / +3.49%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.74
|
5.34
|
3,700
|
|
|
4/3/2012
|
-0.50 / -5.49%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.68
|
5.16
|
2,400
|
|
|
3/30/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.60
|
9.10
|
8.69
|
5.46
|
1,700
|
|
|
3/29/2012
|
-0.60 / -6.19%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.18
|
5.46
|
19,400
|
|
|
3/28/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.82
|
0
|
|
|
3/27/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.20
|
9.70
|
9.70
|
5.82
|
5,600
|
|
|
3/26/2012
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.53
|
5.82
|
33,700
|
|
|
3/23/2012
|
+0.30 / +3.37%
|
8.50
|
9.40
|
8.50
|
9.20
|
9.12
|
5.52
|
15,900
|
|
|
3/22/2012
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
5.34
|
13,100
|
|
|
3/21/2012
|
+0.10 / +1.11%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.20
|
5.46
|
18,100
|
|
|
3/20/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
5.40
|
10,400
|
|
|
3/19/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
5.40
|
7,200
|
|
|
3/16/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.83
|
5.28
|
8,400
|
|
|
3/15/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.20
|
8.80
|
8.65
|
5.28
|
2,700
|
|
|
3/14/2012
|
+0.10 / +1.15%
|
9.20
|
9.20
|
8.40
|
8.80
|
8.56
|
5.28
|
4,100
|
|
|
3/13/2012
|
+0.20 / +2.35%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.56
|
5.22
|
5,700
|
|
|
3/12/2012
|
+0.10 / +1.19%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.51
|
5.10
|
5,600
|
|
|