|
Closing price on 7/22/2011
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
9.80 |
| Volume |
1,300 |
| Split-adjusted Price |
5.35 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2011
|
-0.10 / -0.94%
|
11.00
|
11.00
|
9.80
|
10.50
|
10.00
|
5.35
|
1,300
|
|
|
7/21/2011
|
+0.30 / +2.91%
|
10.80
|
10.80
|
9.80
|
10.60
|
10.45
|
5.40
|
400
|
|
|
7/20/2011
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.25
|
1,800
|
|
|
7/19/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.20
|
1,000
|
|
|
7/18/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.20
|
100
|
|
|
7/15/2011
|
-0.60 / -5.77%
|
10.80
|
10.90
|
9.80
|
9.80
|
9.85
|
5.00
|
38,300
|
|
|
7/14/2011
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.46
|
5.30
|
8,100
|
|
|
7/13/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.06
|
5.56
|
1,600
|
|
|
7/12/2011
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.56
|
2,000
|
|
|
7/11/2011
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.11
|
5.66
|
1,800
|
|
|
7/8/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.71
|
0
|
|
|
7/7/2011
|
-0.60 / -5.08%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.17
|
5.71
|
600
|
|
|
7/6/2011
|
-0.20 / -1.67%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.12
|
6.01
|
3,700
|
|
|
7/5/2011
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.30
|
12.00
|
11.84
|
6.12
|
4,700
|
|
|
7/4/2011
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.07
|
200
|
|
|
7/1/2011
|
-0.60 / -5.08%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.27
|
5.71
|
3,300
|
|
|
6/30/2011
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.95
|
6.01
|
1,000
|
|
|
6/29/2011
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.07
|
200
|
|
|
6/28/2011
|
+0.80 / +7.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.86
|
1,000
|
|
|
6/27/2011
|
-1.00 / -8.55%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.96
|
5.45
|
2,000
|
|
|
6/24/2011
|
+0.50 / +4.46%
|
10.80
|
11.70
|
10.60
|
11.70
|
10.70
|
5.96
|
4,500
|
|
|
6/23/2011
|
-0.50 / -4.27%
|
11.30
|
11.90
|
11.20
|
11.20
|
11.34
|
5.71
|
13,400
|
|
|
6/22/2011
|
-1.10 / -8.59%
|
12.90
|
12.90
|
11.70
|
11.70
|
12.00
|
5.96
|
400
|
|
|
6/21/2011
|
+0.10 / +0.79%
|
13.40
|
13.40
|
11.90
|
12.80
|
12.53
|
6.52
|
5,300
|
|
|
6/20/2011
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.47
|
1,000
|
|
|
6/17/2011
|
-0.90 / -6.98%
|
13.60
|
13.60
|
12.00
|
12.00
|
12.17
|
6.12
|
4,800
|
|
|
6/16/2011
|
+0.70 / +5.74%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.58
|
500
|
|
|
6/15/2011
|
-0.40 / -3.17%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.21
|
6.22
|
14,400
|
|
|
6/14/2011
|
-0.80 / -5.97%
|
13.70
|
13.90
|
12.60
|
12.60
|
13.06
|
6.42
|
3,800
|
|
|
6/13/2011
|
+0.10 / +0.75%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.17
|
6.83
|
8,200
|
|
|