|
Closing price on 5/14/2012
|
|
| Open |
9.80 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
11,300 |
| Split-adjusted Price |
6.18 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
+0.10 / +0.98%
|
9.80
|
10.30
|
9.50
|
10.30
|
9.62
|
6.18
|
11,300
|
|
|
5/11/2012
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.00
|
10.20
|
10.50
|
6.12
|
7,500
|
|
|
5/10/2012
|
+0.40 / +3.92%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
6.36
|
42,900
|
|
|
5/9/2012
|
-0.10 / -0.97%
|
10.60
|
10.80
|
9.90
|
10.20
|
10.30
|
6.12
|
4,100
|
|
|
5/8/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.37
|
6.18
|
27,700
|
|
|
5/7/2012
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.07
|
6.18
|
34,900
|
|
|
5/4/2012
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.74
|
5.82
|
22,800
|
|
|
5/3/2012
|
+0.30 / +3.23%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.65
|
5.76
|
8,000
|
|
|
5/2/2012
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.55
|
5.58
|
4,200
|
|
|
4/27/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.70
|
1,000
|
|
|
4/26/2012
|
+0.20 / +2.17%
|
9.00
|
9.60
|
8.90
|
9.40
|
9.48
|
5.64
|
13,000
|
|
|
4/25/2012
|
-0.20 / -2.13%
|
9.40
|
10.00
|
9.10
|
9.20
|
9.65
|
5.52
|
17,500
|
|
|
4/24/2012
|
-0.20 / -2.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.18
|
5.64
|
1,600
|
|
|
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
|
|
|