|
Closing price on 8/18/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
4,600 |
| Split-adjusted Price |
5.10 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.16
|
5.10
|
4,600
|
|
|
8/17/2011
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.40
|
10.30
|
9.66
|
5.25
|
5,000
|
|
|
8/16/2011
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
5.05
|
1,000
|
|
|
8/15/2011
|
+0.90 / +10.11%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.00
|
100
|
|
|
8/12/2011
|
-0.90 / -9.18%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.16
|
4.54
|
700
|
|
|
8/11/2011
|
-0.20 / -2.00%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.35
|
5.00
|
3,700
|
|
|
8/10/2011
|
-0.20 / -1.96%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.75
|
5.10
|
200
|
|
|
8/9/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.20
|
0
|
|
|
8/8/2011
|
-0.60 / -5.66%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
5.10
|
2,000
|
|
|
8/5/2011
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.67
|
5.40
|
600
|
|
|
8/4/2011
|
+0.60 / +5.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.33
|
5.45
|
5,500
|
|
|
8/3/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.15
|
100
|
|
|
8/2/2011
|
0.00 / 0.00%
|
9.30
|
10.20
|
9.30
|
10.00
|
9.99
|
5.10
|
8,300
|
|
|
8/1/2011
|
+0.10 / +1.01%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
5.10
|
10,100
|
|
|
7/29/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.05
|
200
|
|
|
7/28/2011
|
-0.20 / -2.06%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.71
|
4.84
|
3,700
|
|
|
7/27/2011
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.94
|
6,000
|
|
|
7/26/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.30
|
0
|
|
|
7/25/2011
|
-0.50 / -4.76%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.35
|
5.10
|
400
|
|
|
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
|
|
|