|
|
Closing price on 1/18/2012
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
242,390 |
| Split-adjusted Price |
2.63 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
2.63
|
242,390
|
|
|
1/17/2012
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.63
|
365,730
|
|
|
1/16/2012
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
2.69
|
693,460
|
|
|
1/13/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.63
|
392,110
|
|
|
1/12/2012
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
2.57
|
175,640
|
|
|
1/11/2012
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.57
|
402,710
|
|
|
1/10/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.69
|
732,830
|
|
|
1/9/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.60
|
8.00
|
8.00
|
2.57
|
375,000
|
|
|
1/6/2012
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.50
|
576,840
|
|
|
1/5/2012
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.60
|
338,530
|
|
|
1/4/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.63
|
370,440
|
|
|
1/3/2012
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
2.73
|
629,590
|
|
|
12/30/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
2.69
|
785,360
|
|
|
12/29/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.57
|
611,500
|
|
|
12/28/2011
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.53
|
688,960
|
|
|
12/27/2011
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
2.44
|
1,282,510
|
|
|
12/26/2011
|
-0.40 / -4.82%
|
8.30
|
8.40
|
7.90
|
7.90
|
7.90
|
2.53
|
618,300
|
|
|
12/23/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
2.66
|
742,440
|
|
|
12/22/2011
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.30
|
2.66
|
1,682,260
|
|
|
12/21/2011
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.79
|
813,270
|
|
|
12/20/2011
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.40
|
2.69
|
637,310
|
|
|
12/19/2011
|
-0.30 / -3.37%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.60
|
2.76
|
649,570
|
|
|
12/16/2011
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.90
|
2.85
|
741,530
|
|
|
12/15/2011
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
2.73
|
1,339,580
|
|
|
12/14/2011
|
-0.40 / -4.40%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
2.79
|
1,739,400
|
|
|
12/13/2011
|
-0.20 / -2.15%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.10
|
2.92
|
738,970
|
|
|
12/12/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
2.98
|
1,245,100
|
|
|
12/9/2011
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.05
|
907,230
|
|
|
12/8/2011
|
-0.30 / -2.97%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.80
|
3.14
|
733,630
|
|
|
12/7/2011
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
3.24
|
869,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|