|
Closing price on 5/21/2010
|
|
| Open |
36.70 |
| High |
39.40 |
| Low |
36.70 |
| Volume |
23,900 |
| Split-adjusted Price |
12.86 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-2.80 / -7.09%
|
36.70
|
39.40
|
36.70
|
36.70
|
36.82
|
12.86
|
23,900
|
|
|
5/20/2010
|
-0.10 / -0.25%
|
37.20
|
40.80
|
37.20
|
39.50
|
39.43
|
13.84
|
19,600
|
|
|
5/19/2010
|
-2.40 / -5.71%
|
41.10
|
41.10
|
39.60
|
39.60
|
39.71
|
13.88
|
29,600
|
|
|
5/18/2010
|
-0.10 / -0.24%
|
42.00
|
43.30
|
41.70
|
42.00
|
42.48
|
14.72
|
4,700
|
|
|
5/17/2010
|
-1.70 / -3.88%
|
43.50
|
43.50
|
42.00
|
42.10
|
42.68
|
14.75
|
20,200
|
|
|
5/14/2010
|
+0.10 / +0.23%
|
42.60
|
43.80
|
42.60
|
43.80
|
43.49
|
15.35
|
14,600
|
|
|
5/13/2010
|
+1.90 / +4.55%
|
43.50
|
44.00
|
43.10
|
43.70
|
43.60
|
15.31
|
25,600
|
|
|
5/12/2010
|
-2.30 / -5.22%
|
43.50
|
44.00
|
41.60
|
41.80
|
43.06
|
14.65
|
39,900
|
|
|
5/11/2010
|
-0.90 / -2.00%
|
46.70
|
46.70
|
44.00
|
44.10
|
44.44
|
15.45
|
22,200
|
|
|
5/10/2010
|
0.00 / 0.00%
|
42.50
|
45.00
|
42.50
|
45.00
|
43.82
|
15.77
|
50,300
|
|
|
5/7/2010
|
-1.70 / -3.64%
|
45.70
|
46.50
|
45.00
|
45.00
|
45.31
|
15.77
|
20,400
|
|
|
5/6/2010
|
+0.80 / +1.74%
|
47.00
|
47.20
|
46.30
|
46.70
|
46.76
|
16.37
|
36,500
|
|
|
5/5/2010
|
-0.70 / -1.50%
|
46.00
|
46.50
|
45.60
|
45.90
|
45.94
|
16.09
|
35,800
|
|
|
5/4/2010
|
+1.40 / +3.10%
|
48.00
|
48.00
|
46.20
|
46.60
|
46.77
|
16.33
|
35,500
|
|
|
4/29/2010
|
+0.20 / +0.44%
|
47.50
|
47.50
|
44.60
|
45.20
|
45.60
|
15.84
|
48,800
|
|
|
4/28/2010
|
-0.50 / -1.10%
|
46.20
|
46.20
|
45.00
|
45.00
|
45.23
|
15.77
|
53,200
|
|
|
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
|
|
|