|
Closing price on 5/7/2009
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.30 |
| Volume |
4,900 |
| Split-adjusted Price |
5.82 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2009
|
+0.40 / +2.41%
|
18.40
|
18.40
|
17.00
|
17.00
|
17.53
|
5.96
|
4,600
|
|
|
4/8/2009
|
-0.40 / -2.35%
|
18.00
|
18.00
|
16.00
|
16.60
|
17.17
|
5.82
|
4,000
|
|
|
4/7/2009
|
+1.00 / +6.25%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.95
|
5.96
|
8,700
|
|
|
4/3/2009
|
+0.80 / +5.26%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.20
|
5.61
|
2,900
|
|
|
4/2/2009
|
+0.20 / +1.33%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
5.33
|
1,700
|
|
|
4/1/2009
|
+0.50 / +3.45%
|
14.50
|
15.80
|
14.50
|
15.00
|
15.02
|
5.26
|
1,800
|
|
|
3/31/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.50
|
14.50
|
15.00
|
5.08
|
6,000
|
|
|
3/30/2009
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.76
|
5.08
|
3,100
|
|
|
3/27/2009
|
-1.00 / -6.58%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.15
|
4.98
|
1,700
|
|
|
3/26/2009
|
-0.90 / -5.59%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.06
|
5.33
|
700
|
|
|
3/25/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.64
|
0
|
|
|
3/24/2009
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.09
|
5.61
|
6,400
|
|
|