|
Closing price on 9/23/2009
|
|
| Open |
40.90 |
| High |
41.90 |
| Low |
39.70 |
| Volume |
81,900 |
| Split-adjusted Price |
13.91 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
+0.20 / +0.51%
|
40.90
|
41.90
|
39.70
|
39.70
|
41.36
|
13.91
|
81,900
|
|
|
9/22/2009
|
-0.10 / -0.25%
|
42.10
|
42.10
|
38.10
|
39.50
|
39.21
|
13.84
|
30,700
|
|
|
9/21/2009
|
+2.40 / +6.45%
|
39.60
|
39.60
|
37.50
|
39.60
|
39.59
|
13.88
|
65,600
|
|
|
9/18/2009
|
+2.40 / +6.90%
|
36.90
|
37.20
|
35.00
|
37.20
|
37.08
|
13.04
|
28,900
|
|
|
9/17/2009
|
+2.20 / +6.75%
|
34.50
|
34.80
|
33.00
|
34.80
|
34.78
|
12.20
|
34,600
|
|
|
9/16/2009
|
+1.80 / +5.84%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
11.42
|
10,000
|
|
|
9/15/2009
|
+2.00 / +6.94%
|
28.50
|
30.80
|
28.50
|
30.80
|
30.50
|
10.79
|
79,400
|
|
|
9/14/2009
|
+0.60 / +2.13%
|
29.60
|
29.60
|
28.50
|
28.80
|
28.82
|
10.09
|
43,500
|
|
|
9/11/2009
|
+0.50 / +1.81%
|
27.80
|
28.20
|
27.80
|
28.20
|
28.05
|
9.88
|
28,500
|
|
|
9/10/2009
|
+0.70 / +2.59%
|
26.60
|
28.00
|
26.60
|
27.70
|
27.68
|
9.71
|
11,000
|
|
|
9/9/2009
|
-0.90 / -3.23%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.01
|
9.46
|
16,300
|
|
|
9/8/2009
|
+1.50 / +5.68%
|
27.00
|
28.10
|
26.40
|
27.90
|
27.72
|
9.78
|
53,100
|
|
|
9/7/2009
|
-0.10 / -0.38%
|
26.30
|
26.90
|
26.30
|
26.40
|
26.35
|
9.25
|
42,000
|
|
|
9/4/2009
|
-0.40 / -1.49%
|
28.50
|
28.60
|
26.50
|
26.50
|
28.22
|
9.29
|
59,500
|
|
|
9/3/2009
|
+1.40 / +5.49%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.80
|
9.43
|
35,200
|
|
|
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
|
|
|