|
Closing price on 7/3/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
0 |
| Split-adjusted Price |
6.13 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.13
|
0
|
|
|
7/2/2009
|
-1.30 / -6.91%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.13
|
3,500
|
|
|
7/1/2009
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.59
|
400
|
|
|
6/30/2009
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.08
|
2,000
|
|
|
6/29/2009
|
-1.20 / -5.50%
|
22.00
|
22.00
|
20.60
|
20.60
|
20.79
|
7.22
|
1,700
|
|
|
6/26/2009
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.64
|
0
|
|
|
6/25/2009
|
-0.30 / -1.35%
|
22.00
|
22.00
|
20.60
|
22.00
|
21.78
|
7.71
|
6,200
|
|
|
6/24/2009
|
+1.40 / +6.70%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.05
|
7.81
|
2,300
|
|
|
6/23/2009
|
-1.90 / -8.33%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.32
|
1,000
|
|
|
6/22/2009
|
+2.20 / +10.68%
|
21.50
|
22.90
|
21.40
|
22.80
|
22.36
|
7.99
|
6,500
|
|
|
6/19/2009
|
-0.90 / -4.19%
|
23.40
|
23.40
|
20.60
|
20.60
|
22.99
|
7.22
|
7,000
|
|
|
6/18/2009
|
-0.90 / -4.02%
|
22.50
|
22.50
|
21.00
|
21.50
|
21.87
|
7.53
|
2,100
|
|
|
6/17/2009
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.85
|
900
|
|
|
6/16/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.41
|
500
|
|
|
6/15/2009
|
+1.10 / +4.80%
|
27.00
|
27.00
|
23.80
|
24.00
|
25.71
|
8.41
|
17,400
|
|
|
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
|
|
|