|
Closing price on 5/25/2009
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.80 |
| Volume |
12,800 |
| Split-adjusted Price |
7.36 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.98
|
7.36
|
12,800
|
|
|
5/22/2009
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.10
|
20.50
|
19.68
|
7.18
|
18,000
|
|
|
5/21/2009
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.46
|
7.18
|
20,500
|
|
|
5/20/2009
|
+1.10 / +6.08%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.19
|
6.73
|
5,600
|
|
|
5/19/2009
|
+0.90 / +5.23%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.02
|
6.34
|
12,600
|
|
|
5/18/2009
|
-0.30 / -1.71%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.05
|
6.03
|
4,500
|
|
|
5/15/2009
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.42
|
6.13
|
2,500
|
|
|
5/14/2009
|
-0.50 / -2.86%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.81
|
5.96
|
2,000
|
|
|
5/13/2009
|
+0.50 / +2.94%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.31
|
6.13
|
5,600
|
|
|
5/12/2009
|
+0.30 / +1.80%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.70
|
5.96
|
10,700
|
|
|
5/11/2009
|
-0.50 / -2.91%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.52
|
5.85
|
3,900
|
|
|
5/8/2009
|
+0.60 / +3.61%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.72
|
6.03
|
8,500
|
|
|
5/7/2009
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.30
|
16.60
|
17.13
|
5.82
|
4,900
|
|
|
5/6/2009
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.10
|
1,200
|
|
|
5/5/2009
|
+0.50 / +2.86%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.66
|
6.31
|
16,300
|
|
|
5/4/2009
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.13
|
13,400
|
|
|
4/29/2009
|
-0.90 / -5.33%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.40
|
5.61
|
2,200
|
|
|
4/28/2009
|
+1.10 / +6.96%
|
16.70
|
16.90
|
16.00
|
16.90
|
16.79
|
5.92
|
15,700
|
|
|
4/27/2009
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.54
|
2,800
|
|
|
4/24/2009
|
+0.90 / +6.43%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.82
|
5.22
|
1,900
|
|
|
4/23/2009
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.91
|
100
|
|
|
4/22/2009
|
-0.80 / -5.56%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.72
|
4.77
|
2,400
|
|
|
4/21/2009
|
-1.00 / -6.49%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.05
|
1,600
|
|
|
4/20/2009
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.40
|
400
|
|
|
4/17/2009
|
-1.00 / -5.88%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.53
|
5.61
|
3,300
|
|
|
4/16/2009
|
-0.50 / -2.86%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.02
|
5.96
|
1,400
|
|
|
4/15/2009
|
-1.00 / -5.41%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.51
|
6.13
|
3,000
|
|
|
4/14/2009
|
-1.10 / -5.61%
|
18.10
|
20.00
|
18.10
|
18.50
|
18.51
|
6.48
|
9,000
|
|
|
4/13/2009
|
+1.60 / +8.89%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.43
|
6.87
|
10,700
|
|
|
4/10/2009
|
+1.00 / +5.88%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.40
|
6.31
|
10,200
|
|
|