|
Closing price on 5/26/2011
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
9.40 |
| Volume |
25,300 |
| Split-adjusted Price |
5.51 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.70 / +6.93%
|
10.80
|
10.80
|
9.40
|
10.80
|
10.26
|
5.51
|
25,300
|
|
|
5/25/2011
|
-0.70 / -6.48%
|
11.50
|
11.50
|
10.10
|
10.10
|
10.12
|
5.15
|
122,900
|
|
|
5/24/2011
|
-0.70 / -6.09%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.79
|
5.51
|
43,300
|
|
|
5/23/2011
|
-0.90 / -7.26%
|
12.60
|
12.60
|
11.40
|
11.50
|
11.51
|
5.86
|
10,600
|
|
|
5/20/2011
|
+0.10 / +0.81%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.11
|
6.32
|
6,500
|
|
|
5/19/2011
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.26
|
6.27
|
4,700
|
|
|
5/18/2011
|
-0.40 / -3.10%
|
13.80
|
13.80
|
12.00
|
12.50
|
12.29
|
6.37
|
8,300
|
|
|
5/17/2011
|
-0.70 / -5.15%
|
14.70
|
14.70
|
12.90
|
12.90
|
12.94
|
6.58
|
25,000
|
|
|
5/16/2011
|
-1.00 / -6.85%
|
14.00
|
15.40
|
13.60
|
13.60
|
13.79
|
6.93
|
4,600
|
|
|
5/13/2011
|
-1.40 / -8.75%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.44
|
7,300
|
|
|
5/12/2011
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.63
|
8.16
|
3,500
|
|
|
5/11/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.16
|
1,100
|
|
|
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
|
|
|