|
Closing price on 9/27/2011
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
2,500 |
| Split-adjusted Price |
5.66 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2011
|
-0.30 / -2.63%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
5.66
|
2,500
|
|
|
9/26/2011
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.18
|
5.81
|
900
|
|
|
9/23/2011
|
-0.60 / -5.17%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.14
|
5.61
|
1,100
|
|
|
9/22/2011
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.55
|
5.91
|
400
|
|
|
9/21/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.81
|
700
|
|
|
9/20/2011
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.81
|
100
|
|
|
9/19/2011
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.61
|
5,400
|
|
|
9/16/2011
|
-0.80 / -6.90%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.75
|
5.51
|
13,300
|
|
|
9/15/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.10
|
11.60
|
11.40
|
5.91
|
4,600
|
|
|
9/14/2011
|
-1.20 / -9.38%
|
13.20
|
13.20
|
11.60
|
11.60
|
11.76
|
5.91
|
17,600
|
|
|
9/13/2011
|
+0.90 / +7.56%
|
11.70
|
12.80
|
11.60
|
12.80
|
12.38
|
6.52
|
21,100
|
|
|
9/12/2011
|
+0.40 / +3.48%
|
11.50
|
12.30
|
11.50
|
11.90
|
12.03
|
6.07
|
13,900
|
|
|
9/9/2011
|
-0.80 / -6.50%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.51
|
5.86
|
11,700
|
|
|
9/8/2011
|
+1.00 / +8.85%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.31
|
6.27
|
2,100
|
|
|
9/7/2011
|
-0.70 / -5.83%
|
12.30
|
12.30
|
11.30
|
11.30
|
11.94
|
5.76
|
4,400
|
|
|
9/6/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.12
|
0
|
|
|
9/5/2011
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.12
|
100
|
|
|
9/1/2011
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.31
|
5.81
|
11,600
|
|
|
8/31/2011
|
+0.40 / +3.74%
|
11.10
|
11.10
|
10.50
|
11.10
|
10.69
|
5.66
|
2,600
|
|
|
8/30/2011
|
-0.40 / -3.60%
|
11.70
|
11.70
|
10.40
|
10.70
|
10.58
|
5.45
|
12,500
|
|
|
8/29/2011
|
+0.40 / +3.74%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.12
|
5.66
|
500
|
|
|
8/26/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.64
|
5.45
|
3,200
|
|
|
8/25/2011
|
+0.50 / +4.90%
|
10.80
|
10.80
|
10.00
|
10.70
|
10.58
|
5.45
|
600
|
|
|
8/24/2011
|
-0.30 / -2.86%
|
11.20
|
11.20
|
10.00
|
10.20
|
10.31
|
5.20
|
700
|
|
|
8/23/2011
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.62
|
5.35
|
900
|
|
|
8/22/2011
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.52
|
5.45
|
7,800
|
|
|
8/19/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.10
|
300
|
|
|
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
|
|
|