|
Closing price on 6/12/2009
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
22.70 |
| Volume |
11,900 |
| Split-adjusted Price |
8.03 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2009
|
-1.60 / -6.53%
|
25.10
|
25.50
|
22.70
|
22.90
|
25.25
|
8.03
|
11,900
|
|
|
6/11/2009
|
+1.10 / +4.70%
|
24.30
|
25.00
|
23.50
|
24.50
|
24.22
|
8.59
|
7,000
|
|
|
6/10/2009
|
-1.60 / -6.40%
|
25.00
|
25.00
|
23.20
|
23.40
|
24.34
|
8.20
|
20,900
|
|
|
6/9/2009
|
+1.20 / +5.04%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.92
|
8.76
|
24,100
|
|
|
6/8/2009
|
+1.50 / +6.73%
|
22.00
|
23.80
|
22.00
|
23.80
|
23.41
|
8.34
|
9,500
|
|
|
6/5/2009
|
+1.30 / +6.19%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
7.81
|
19,000
|
|
|
6/4/2009
|
+1.50 / +7.69%
|
19.50
|
21.00
|
19.50
|
21.00
|
20.89
|
7.36
|
19,400
|
|
|
6/3/2009
|
-0.60 / -2.99%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.76
|
6.83
|
6,400
|
|
|
6/2/2009
|
+1.30 / +6.91%
|
20.00
|
20.10
|
19.50
|
20.10
|
20.09
|
7.04
|
20,000
|
|
|
6/1/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.59
|
4,600
|
|
|
5/29/2009
|
-0.90 / -4.86%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.63
|
6.17
|
2,000
|
|
|
5/28/2009
|
-1.20 / -6.09%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.61
|
6.48
|
24,200
|
|
|
5/27/2009
|
-1.30 / -6.19%
|
19.70
|
20.50
|
19.70
|
19.70
|
19.79
|
6.90
|
11,600
|
|
|
5/26/2009
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.13
|
7.36
|
8,600
|
|
|
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
|
|
|