|
Closing price on 6/16/2010
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
38.60 |
| Volume |
28,900 |
| Split-adjusted Price |
14.35 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+0.10 / +0.26%
|
40.00
|
40.00
|
38.60
|
39.10
|
38.90
|
14.35
|
28,900
|
|
|
6/15/2010
|
-1.80 / -4.41%
|
38.20
|
40.80
|
38.20
|
39.00
|
39.19
|
14.31
|
47,700
|
|
|
6/14/2010
|
+1.90 / +4.88%
|
40.60
|
41.40
|
37.00
|
40.80
|
39.93
|
14.97
|
75,100
|
|
|
6/11/2010
|
+1.60 / +4.29%
|
38.80
|
38.90
|
38.20
|
38.90
|
38.85
|
14.27
|
83,500
|
|
|
6/10/2010
|
+0.30 / +0.81%
|
35.90
|
37.30
|
35.20
|
37.30
|
36.43
|
13.69
|
64,800
|
|
|
6/9/2010
|
-0.50 / -1.33%
|
35.60
|
38.50
|
35.60
|
37.00
|
36.84
|
13.58
|
51,200
|
|
|
6/8/2010
|
-0.30 / -0.79%
|
36.80
|
37.70
|
35.60
|
37.50
|
36.89
|
13.76
|
40,600
|
|
|
6/7/2010
|
-1.20 / -3.08%
|
38.00
|
38.60
|
37.80
|
37.80
|
37.96
|
13.87
|
23,200
|
|
|
6/4/2010
|
-0.40 / -1.02%
|
40.70
|
40.90
|
38.80
|
39.00
|
40.61
|
14.31
|
21,700
|
|
|
6/3/2010
|
-1.20 / -2.96%
|
40.30
|
40.30
|
39.00
|
39.40
|
39.87
|
14.46
|
32,000
|
|
|
6/2/2010
|
+0.80 / +2.01%
|
38.90
|
41.00
|
38.90
|
40.60
|
40.04
|
14.23
|
33,000
|
|
|
6/1/2010
|
-1.10 / -2.69%
|
40.50
|
40.70
|
38.60
|
39.80
|
39.55
|
13.95
|
97,200
|
|
|
5/31/2010
|
-0.90 / -2.15%
|
41.90
|
41.90
|
39.70
|
40.90
|
40.79
|
14.33
|
21,700
|
|
|
5/28/2010
|
+1.90 / +4.76%
|
42.40
|
43.10
|
41.00
|
41.80
|
41.69
|
14.65
|
30,200
|
|
|
5/27/2010
|
+0.50 / +1.27%
|
39.30
|
41.40
|
39.10
|
39.90
|
40.72
|
13.98
|
23,100
|
|
|
5/26/2010
|
+1.40 / +3.68%
|
39.00
|
39.40
|
38.00
|
39.40
|
39.09
|
13.81
|
35,400
|
|
|
5/25/2010
|
0.00 / 0.00%
|
38.40
|
38.50
|
38.00
|
38.00
|
38.44
|
13.32
|
6,000
|
|
|
5/24/2010
|
+1.30 / +3.54%
|
39.20
|
39.20
|
38.00
|
38.00
|
38.43
|
13.32
|
6,400
|
|
|
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
|
|
|