|
Closing price on 9/8/2010
|
|
| Open |
35.70 |
| High |
36.80 |
| Low |
34.60 |
| Volume |
44,600 |
| Split-adjusted Price |
12.95 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2010
|
-1.80 / -4.58%
|
39.00
|
39.90
|
37.00
|
37.50
|
37.46
|
13.76
|
55,500
|
|
|
8/11/2010
|
-0.10 / -0.25%
|
37.40
|
40.00
|
37.40
|
39.30
|
38.95
|
14.42
|
59,000
|
|
|
8/10/2010
|
+0.50 / +1.29%
|
38.00
|
39.40
|
36.60
|
39.40
|
37.38
|
14.46
|
65,200
|
|
|
8/9/2010
|
-1.00 / -2.51%
|
39.90
|
40.00
|
38.50
|
38.90
|
39.26
|
14.27
|
50,900
|
|
|
8/6/2010
|
-1.00 / -2.44%
|
40.30
|
40.30
|
39.70
|
39.90
|
39.93
|
14.64
|
28,200
|
|
|
8/5/2010
|
+0.40 / +0.99%
|
42.00
|
42.40
|
39.80
|
40.90
|
40.21
|
15.01
|
38,500
|
|
|
8/4/2010
|
-1.80 / -4.26%
|
41.10
|
41.10
|
39.60
|
40.50
|
40.10
|
14.86
|
25,500
|
|
|
8/3/2010
|
-0.40 / -0.94%
|
44.50
|
44.50
|
42.00
|
42.30
|
42.54
|
15.52
|
57,500
|
|
|
8/2/2010
|
+1.10 / +2.64%
|
44.20
|
44.20
|
42.00
|
42.70
|
43.01
|
15.67
|
164,700
|
|
|
7/30/2010
|
+2.60 / +6.67%
|
39.00
|
41.60
|
39.00
|
41.60
|
41.39
|
15.27
|
116,700
|
|
|
7/29/2010
|
+1.20 / +3.17%
|
38.70
|
39.30
|
38.10
|
39.00
|
38.88
|
14.31
|
21,600
|
|
|
7/28/2010
|
-1.40 / -3.57%
|
38.50
|
38.50
|
37.80
|
37.80
|
38.10
|
13.87
|
9,800
|
|
|
7/27/2010
|
+0.40 / +1.03%
|
39.20
|
39.20
|
38.20
|
39.20
|
38.53
|
14.38
|
24,900
|
|
|