|
Closing price on 7/6/2012
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
0 |
| Split-adjusted Price |
5.16 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.16
|
0
|
|
|
7/5/2012
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.16
|
500
|
|
|
7/4/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.22
|
0
|
|
|
7/3/2012
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.22
|
500
|
|
|
7/2/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.58
|
0
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.58
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.58
|
0
|
|
|
6/27/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.58
|
500
|
|
|
6/26/2012
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.34
|
300
|
|
|
6/25/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.70
|
500
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.70
|
0
|
|
|
6/21/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.70
|
500
|
|
|
6/20/2012
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
5.76
|
1,400
|
|
|
6/19/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.64
|
0
|
|
|
6/18/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.64
|
200
|
|
|
6/15/2012
|
+0.40 / +4.44%
|
9.60
|
9.60
|
8.60
|
9.40
|
9.30
|
5.64
|
600
|
|
|
6/14/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
5.40
|
8,700
|
|
|
6/13/2012
|
+0.50 / +5.88%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.01
|
5.40
|
10,100
|
|
|
6/12/2012
|
-0.60 / -6.59%
|
9.40
|
9.40
|
8.50
|
8.50
|
9.01
|
5.10
|
14,600
|
|
|
6/11/2012
|
-0.10 / -1.09%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.14
|
5.46
|
1,700
|
|
|
6/8/2012
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.52
|
11,000
|
|
|
6/7/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.63
|
5.76
|
1,500
|
|
|
6/6/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
0
|
|
|
6/5/2012
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
100
|
|
|
6/4/2012
|
-0.60 / -6.06%
|
9.30
|
9.90
|
9.30
|
9.30
|
9.32
|
5.58
|
2,700
|
|
|
6/1/2012
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.94
|
100
|
|
|
5/31/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.82
|
0
|
|
|
5/30/2012
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.60
|
5.82
|
28,000
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.58
|
5.70
|
600
|
|
|
5/28/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.70
|
2,400
|
|
|