|
Closing price on 4/3/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.60 |
| Volume |
2,400 |
| Split-adjusted Price |
5.16 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2012
|
-0.60 / -6.67%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.55
|
5.04
|
1,100
|
|
|
3/8/2012
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.40
|
7,500
|
|
|
3/7/2012
|
+0.50 / +5.38%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.14
|
5.88
|
23,400
|
|
|
3/6/2012
|
-0.60 / -6.06%
|
10.40
|
10.40
|
9.30
|
9.30
|
9.31
|
5.58
|
7,800
|
|
|
3/5/2012
|
+0.80 / +8.79%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.83
|
5.94
|
35,700
|
|
|
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
|
|
|