|
Closing price on 5/10/2011
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.10 |
| Volume |
6,200 |
| Split-adjusted Price |
8.05 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
-0.70 / -4.24%
|
16.40
|
16.40
|
15.10
|
15.80
|
15.74
|
8.05
|
6,200
|
|
|
5/9/2011
|
+0.30 / +1.85%
|
16.40
|
16.50
|
14.90
|
16.50
|
16.05
|
8.41
|
2,200
|
|
|
5/6/2011
|
+0.70 / +4.52%
|
16.70
|
16.70
|
15.10
|
16.20
|
15.80
|
8.26
|
5,000
|
|
|
5/5/2011
|
-1.10 / -6.63%
|
17.70
|
17.70
|
15.50
|
15.50
|
15.70
|
7.90
|
1,100
|
|
|
5/4/2011
|
-1.10 / -6.21%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.65
|
8.46
|
5,500
|
|
|
4/29/2011
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.02
|
100
|
|
|
4/28/2011
|
+1.40 / +9.21%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.87
|
8.46
|
3,500
|
|
|
4/27/2011
|
-0.90 / -5.59%
|
17.00
|
17.00
|
15.20
|
15.20
|
16.44
|
7.75
|
1,600
|
|
|
4/26/2011
|
-0.60 / -3.59%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.21
|
5,000
|
|
|
4/25/2011
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.51
|
2,000
|
|
|
4/22/2011
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.46
|
1,000
|
|
|
4/21/2011
|
-0.50 / -2.86%
|
17.30
|
17.30
|
16.00
|
17.00
|
16.21
|
8.67
|
7,600
|
|
|
4/20/2011
|
-0.40 / -2.23%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.10
|
8.92
|
2,000
|
|
|
4/19/2011
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.12
|
1,000
|
|
|
4/18/2011
|
-0.50 / -2.79%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.13
|
8.87
|
2,400
|
|
|
4/15/2011
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.12
|
200
|
|
|
4/14/2011
|
-0.20 / -1.12%
|
16.70
|
17.70
|
16.70
|
17.70
|
17.64
|
9.02
|
3,200
|
|
|
4/13/2011
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.12
|
300
|
|
|
4/8/2011
|
+0.30 / +1.71%
|
17.90
|
17.90
|
16.50
|
17.80
|
17.36
|
9.07
|
5,700
|
|
|
4/7/2011
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.67
|
8.92
|
700
|
|
|
4/6/2011
|
+0.40 / +2.30%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.51
|
9.07
|
21,700
|
|
|
4/5/2011
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
17.40
|
17.88
|
8.87
|
3,700
|
|
|
4/4/2011
|
-0.80 / -4.40%
|
18.60
|
18.60
|
17.40
|
17.40
|
18.20
|
8.87
|
1,500
|
|
|
4/1/2011
|
+0.40 / +2.25%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.28
|
2,000
|
|
|
3/31/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.07
|
2,000
|
|
|
3/30/2011
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.50
|
17.80
|
17.71
|
9.07
|
6,200
|
|
|
3/29/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.19
|
9.23
|
10,500
|
|
|
3/28/2011
|
+0.60 / +3.43%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.35
|
9.23
|
1,200
|
|
|
3/25/2011
|
-1.20 / -6.42%
|
19.20
|
19.20
|
17.50
|
17.50
|
17.73
|
8.92
|
6,000
|
|
|
3/24/2011
|
+0.30 / +1.63%
|
19.10
|
19.10
|
18.20
|
18.70
|
18.38
|
9.53
|
4,900
|
|
|