|
Closing price on 9/1/2009
|
|
| Open |
24.70 |
| High |
26.00 |
| Low |
24.60 |
| Volume |
112,900 |
| Split-adjusted Price |
8.94 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
+0.50 / +2.00%
|
24.70
|
26.00
|
24.60
|
25.50
|
25.19
|
8.94
|
112,900
|
|
|
8/31/2009
|
+1.60 / +6.84%
|
24.00
|
25.00
|
23.50
|
25.00
|
24.66
|
8.76
|
92,000
|
|
|
8/28/2009
|
+0.50 / +2.18%
|
23.90
|
24.00
|
22.90
|
23.40
|
23.39
|
8.20
|
9,800
|
|
|
8/27/2009
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.91
|
8.03
|
9,700
|
|
|
8/26/2009
|
+1.50 / +6.98%
|
22.60
|
23.20
|
22.50
|
23.00
|
22.89
|
8.06
|
9,600
|
|
|
8/25/2009
|
-1.60 / -6.93%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.65
|
7.53
|
17,100
|
|
|
8/24/2009
|
-1.60 / -6.48%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.11
|
8.10
|
14,100
|
|
|
8/21/2009
|
+0.10 / +0.41%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.81
|
8.66
|
9,800
|
|
|
8/20/2009
|
-0.40 / -1.60%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.68
|
8.62
|
1,700
|
|
|
8/19/2009
|
0.00 / 0.00%
|
26.10
|
26.10
|
24.50
|
25.00
|
24.57
|
8.76
|
3,000
|
|
|
8/18/2009
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.00
|
25.00
|
24.60
|
8.76
|
12,400
|
|
|
8/17/2009
|
+0.60 / +2.45%
|
24.60
|
26.10
|
24.60
|
25.10
|
25.33
|
8.80
|
16,900
|
|
|
8/14/2009
|
+1.50 / +6.52%
|
24.40
|
24.50
|
24.20
|
24.50
|
24.45
|
8.59
|
23,200
|
|
|
8/13/2009
|
+1.30 / +5.99%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.93
|
8.06
|
14,200
|
|
|
8/12/2009
|
+0.50 / +2.36%
|
21.50
|
21.70
|
21.20
|
21.70
|
21.47
|
7.60
|
22,800
|
|
|
8/11/2009
|
+1.30 / +6.53%
|
19.90
|
21.20
|
19.00
|
21.20
|
20.26
|
7.43
|
30,100
|
|
|
8/10/2009
|
+0.70 / +3.65%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.88
|
6.97
|
4,000
|
|
|
8/7/2009
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.22
|
6.73
|
4,500
|
|
|
8/6/2009
|
+1.40 / +7.95%
|
17.50
|
19.20
|
17.50
|
19.00
|
18.93
|
6.66
|
6,200
|
|
|
8/5/2009
|
-0.60 / -3.30%
|
18.40
|
18.50
|
17.60
|
17.60
|
17.98
|
6.17
|
1,300
|
|
|
8/4/2009
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.15
|
6.38
|
2,600
|
|
|
8/3/2009
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.38
|
5,000
|
|
|
7/31/2009
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.83
|
1,100
|
|
|
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
|
|
|