|
Closing price on 9/27/2010
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
35.10 |
| Volume |
29,400 |
| Split-adjusted Price |
13.10 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
+0.40 / +1.13%
|
36.00
|
36.00
|
35.10
|
35.70
|
35.53
|
13.10
|
29,400
|
|
|
9/24/2010
|
+0.10 / +0.28%
|
35.10
|
36.00
|
35.10
|
35.30
|
35.71
|
12.95
|
17,100
|
|
|
9/23/2010
|
-0.10 / -0.28%
|
35.90
|
35.90
|
34.90
|
35.20
|
35.03
|
12.92
|
11,300
|
|
|
9/22/2010
|
+0.30 / +0.86%
|
36.70
|
36.70
|
35.10
|
35.30
|
35.42
|
12.95
|
5,300
|
|
|
9/21/2010
|
-1.00 / -2.78%
|
37.80
|
37.80
|
35.00
|
35.00
|
35.58
|
12.84
|
13,000
|
|
|
9/20/2010
|
-0.80 / -2.17%
|
38.70
|
38.70
|
36.00
|
36.00
|
36.46
|
13.21
|
23,500
|
|
|
9/17/2010
|
+2.80 / +8.24%
|
35.90
|
36.80
|
35.00
|
36.80
|
36.30
|
13.50
|
45,800
|
|
|
9/16/2010
|
-0.20 / -0.58%
|
34.00
|
34.90
|
34.00
|
34.00
|
34.43
|
12.48
|
26,200
|
|
|
9/15/2010
|
-0.30 / -0.87%
|
34.20
|
34.90
|
34.00
|
34.20
|
34.22
|
12.55
|
35,200
|
|
|
9/14/2010
|
+0.70 / +2.07%
|
35.50
|
35.50
|
34.00
|
34.50
|
34.20
|
12.66
|
21,100
|
|
|
9/13/2010
|
-0.40 / -1.17%
|
34.80
|
34.80
|
33.00
|
33.80
|
33.43
|
12.40
|
41,000
|
|
|
9/10/2010
|
-2.60 / -7.07%
|
37.40
|
37.40
|
34.20
|
34.20
|
34.67
|
12.55
|
74,900
|
|
|
9/9/2010
|
+1.50 / +4.25%
|
35.40
|
37.00
|
35.40
|
36.80
|
36.68
|
13.50
|
29,700
|
|
|
9/8/2010
|
-1.20 / -3.29%
|
35.70
|
36.80
|
34.60
|
35.30
|
35.33
|
12.95
|
44,600
|
|
|
9/7/2010
|
-0.80 / -2.14%
|
37.10
|
38.00
|
35.50
|
36.50
|
37.06
|
13.39
|
44,900
|
|
|
9/6/2010
|
+2.70 / +7.80%
|
35.90
|
37.30
|
35.90
|
37.30
|
37.13
|
13.69
|
79,700
|
|
|
9/1/2010
|
+0.80 / +2.37%
|
35.80
|
35.80
|
33.70
|
34.60
|
34.88
|
12.70
|
37,800
|
|
|
8/31/2010
|
+2.20 / +6.96%
|
31.80
|
33.80
|
31.60
|
33.80
|
33.68
|
12.40
|
85,600
|
|
|
8/30/2010
|
+2.60 / +8.97%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.58
|
11.60
|
3,300
|
|
|
8/27/2010
|
-1.20 / -3.97%
|
28.70
|
31.00
|
28.20
|
29.00
|
29.60
|
10.64
|
28,700
|
|
|
8/26/2010
|
-0.60 / -1.95%
|
29.00
|
31.00
|
28.90
|
30.20
|
30.11
|
11.08
|
38,300
|
|
|
8/25/2010
|
-2.20 / -6.67%
|
31.50
|
31.50
|
30.80
|
30.80
|
30.83
|
11.30
|
63,200
|
|
|
8/24/2010
|
-2.10 / -5.98%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.08
|
12.11
|
75,600
|
|
|
8/23/2010
|
-0.40 / -1.13%
|
35.70
|
35.80
|
35.10
|
35.10
|
35.40
|
12.88
|
24,400
|
|
|
8/20/2010
|
-0.50 / -1.39%
|
36.00
|
37.00
|
35.50
|
35.50
|
35.96
|
13.03
|
54,800
|
|
|
8/19/2010
|
-1.10 / -2.96%
|
37.70
|
37.70
|
35.60
|
36.00
|
36.24
|
13.21
|
56,200
|
|
|
8/18/2010
|
-1.20 / -3.13%
|
38.80
|
38.90
|
37.10
|
37.10
|
37.73
|
13.61
|
39,700
|
|
|
8/17/2010
|
-0.40 / -1.03%
|
39.20
|
39.40
|
38.30
|
38.30
|
38.86
|
14.05
|
95,400
|
|
|
8/16/2010
|
+0.20 / +0.52%
|
39.40
|
39.70
|
38.50
|
38.70
|
39.19
|
14.20
|
78,200
|
|
|
8/13/2010
|
+1.00 / +2.67%
|
37.50
|
39.50
|
37.50
|
38.50
|
38.43
|
14.13
|
34,900
|
|
|