|
Closing price on 7/30/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
300 |
| Split-adjusted Price |
6.66 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2009
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.66
|
300
|
|
|
7/29/2009
|
+1.00 / +5.88%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.02
|
6.31
|
600
|
|
|
7/28/2009
|
-1.00 / -5.56%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
5.96
|
9,600
|
|
|
7/27/2009
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.04
|
6.31
|
5,100
|
|
|
7/24/2009
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.31
|
4,300
|
|
|
7/23/2009
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.92
|
100
|
|
|
7/22/2009
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.84
|
5.54
|
6,700
|
|
|
7/21/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.50
|
0
|
|
|
7/20/2009
|
-1.00 / -5.99%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.74
|
5.50
|
1,000
|
|
|
7/17/2009
|
-1.20 / -6.70%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.80
|
5.85
|
500
|
|
|
7/16/2009
|
+0.70 / +4.07%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.27
|
300
|
|
|
7/15/2009
|
+1.10 / +6.83%
|
16.10
|
17.20
|
16.10
|
17.20
|
16.85
|
6.03
|
1,100
|
|
|
7/14/2009
|
-0.90 / -5.29%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.11
|
5.64
|
1,800
|
|
|
7/13/2009
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
5.96
|
4,300
|
|
|
7/10/2009
|
-0.60 / -3.23%
|
20.30
|
20.30
|
18.00
|
18.00
|
18.21
|
6.31
|
1,600
|
|
|
7/9/2009
|
-1.40 / -7.00%
|
21.00
|
21.00
|
18.60
|
18.60
|
19.01
|
6.52
|
2,200
|
|
|
7/8/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
0
|
|
|
7/7/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.01
|
500
|
|
|
7/6/2009
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.55
|
500
|
|
|
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
|
|
|