|
Closing price on 4/27/2010
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
45.50 |
| Volume |
22,300 |
| Split-adjusted Price |
15.95 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2010
|
-1.00 / -2.15%
|
49.50
|
49.50
|
45.50
|
45.50
|
46.24
|
15.95
|
22,300
|
|
|
4/26/2010
|
-0.40 / -0.85%
|
47.50
|
47.50
|
46.50
|
46.50
|
46.84
|
16.30
|
17,800
|
|
|
4/22/2010
|
-4.10 / -8.04%
|
49.00
|
49.10
|
46.50
|
46.90
|
47.15
|
16.44
|
42,700
|
|
|
4/21/2010
|
+3.90 / +8.28%
|
51.50
|
51.50
|
48.50
|
51.00
|
49.95
|
17.87
|
112,800
|
|
|
4/20/2010
|
-1.90 / -3.88%
|
49.90
|
49.90
|
47.10
|
47.10
|
48.18
|
16.51
|
42,100
|
|
|
4/19/2010
|
+0.50 / +1.03%
|
48.20
|
51.60
|
47.00
|
49.00
|
48.26
|
17.17
|
39,100
|
|
|
4/16/2010
|
-0.70 / -1.42%
|
50.00
|
51.60
|
47.50
|
48.50
|
48.29
|
17.00
|
49,800
|
|
|
4/15/2010
|
+2.30 / +4.90%
|
47.50
|
49.20
|
47.00
|
49.20
|
49.08
|
17.24
|
59,900
|
|
|
4/14/2010
|
+3.00 / +6.83%
|
45.90
|
47.00
|
45.00
|
46.90
|
46.01
|
16.44
|
68,700
|
|
|
4/13/2010
|
-2.40 / -5.18%
|
46.40
|
47.00
|
43.20
|
43.90
|
44.00
|
15.38
|
39,300
|
|
|
4/12/2010
|
-1.70 / -3.54%
|
48.10
|
48.10
|
46.30
|
46.30
|
47.20
|
16.23
|
57,500
|
|
|
4/9/2010
|
-1.30 / -2.64%
|
49.90
|
51.60
|
47.50
|
48.00
|
49.65
|
16.82
|
44,400
|
|
|
4/8/2010
|
+0.50 / +1.02%
|
49.00
|
52.40
|
48.90
|
49.30
|
49.83
|
17.28
|
95,200
|
|
|
4/7/2010
|
-1.20 / -2.40%
|
50.50
|
51.00
|
48.00
|
48.80
|
49.54
|
17.10
|
60,300
|
|
|
4/6/2010
|
+0.30 / +0.60%
|
53.10
|
53.10
|
48.60
|
50.00
|
51.07
|
17.52
|
118,300
|
|
|
4/5/2010
|
+3.20 / +6.88%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
17.42
|
28,000
|
|
|
4/2/2010
|
+2.10 / +4.73%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.45
|
16.30
|
44,100
|
|
|
4/1/2010
|
+0.40 / +0.91%
|
45.00
|
45.30
|
42.20
|
44.40
|
43.51
|
15.56
|
50,200
|
|
|
3/31/2010
|
-2.00 / -4.35%
|
47.10
|
47.10
|
43.10
|
44.00
|
45.26
|
15.42
|
46,400
|
|
|
3/30/2010
|
-1.50 / -3.16%
|
46.60
|
47.00
|
45.30
|
46.00
|
46.30
|
16.12
|
66,900
|
|
|
3/29/2010
|
+2.50 / +5.56%
|
45.00
|
48.00
|
45.00
|
47.50
|
46.49
|
16.65
|
73,600
|
|
|
3/26/2010
|
-2.00 / -4.26%
|
44.00
|
46.50
|
44.00
|
45.00
|
44.86
|
15.77
|
59,100
|
|
|
3/25/2010
|
+2.60 / +5.86%
|
47.40
|
47.40
|
46.00
|
47.00
|
47.29
|
16.47
|
94,400
|
|
|
3/24/2010
|
+2.40 / +5.71%
|
44.10
|
44.40
|
43.50
|
44.40
|
44.32
|
15.56
|
37,800
|
|
|
3/23/2010
|
+3.10 / +7.97%
|
41.50
|
42.00
|
39.30
|
42.00
|
41.53
|
14.72
|
90,300
|
|
|
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
|
|
|