|
|
Closing price on 1/21/2011
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
131,110 |
| Split-adjusted Price |
3.73 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
3.73
|
131,110
|
|
|
1/20/2011
|
-0.20 / -1.38%
|
14.30
|
14.70
|
14.00
|
14.30
|
14.30
|
3.76
|
405,980
|
|
|
1/19/2011
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
3.81
|
964,670
|
|
|
1/18/2011
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.65
|
857,640
|
|
|
1/17/2011
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.50
|
4,790
|
|
|
1/14/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.34
|
3,900
|
|
|
1/13/2011
|
-5.60 / -31.64%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.18
|
12,800
|
|
|
1/12/2011
|
+0.80 / +4.73%
|
17.60
|
17.70
|
17.00
|
17.70
|
17.70
|
3.03
|
378,170
|
|
|
1/11/2011
|
-0.80 / -4.52%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
2.90
|
633,270
|
|
|
1/10/2011
|
-0.90 / -4.84%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
3.03
|
199,800
|
|
|
1/7/2011
|
-0.90 / -4.62%
|
19.50
|
19.60
|
18.60
|
18.60
|
18.60
|
3.19
|
411,000
|
|
|
1/6/2011
|
-0.70 / -3.47%
|
20.10
|
20.50
|
19.50
|
19.50
|
19.50
|
3.34
|
557,620
|
|
|
1/5/2011
|
+0.50 / +2.54%
|
20.60
|
20.60
|
19.80
|
20.20
|
20.20
|
3.46
|
323,950
|
|
|
1/4/2011
|
+0.90 / +4.79%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.70
|
3.38
|
70,400
|
|
|
12/31/2010
|
-0.20 / -1.05%
|
19.60
|
19.60
|
18.60
|
18.80
|
18.80
|
3.22
|
74,080
|
|
|
12/30/2010
|
-0.50 / -2.56%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.00
|
3.26
|
97,070
|
|
|
12/29/2010
|
-0.50 / -2.50%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
3.34
|
124,730
|
|
|
12/28/2010
|
+0.30 / +1.52%
|
20.00
|
20.20
|
19.50
|
20.00
|
20.00
|
3.43
|
92,340
|
|
|
12/27/2010
|
-0.60 / -2.96%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.70
|
3.38
|
64,100
|
|
|
12/24/2010
|
+0.80 / +4.10%
|
19.90
|
20.40
|
19.90
|
20.30
|
20.30
|
3.48
|
598,300
|
|
|
12/23/2010
|
+0.90 / +4.84%
|
19.10
|
19.50
|
18.50
|
19.50
|
19.50
|
3.34
|
308,260
|
|
|
12/22/2010
|
-0.40 / -2.11%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
3.19
|
190,130
|
|
|
12/21/2010
|
-0.60 / -3.06%
|
19.60
|
20.00
|
18.70
|
19.00
|
19.00
|
3.26
|
247,960
|
|
|
12/20/2010
|
-0.80 / -3.92%
|
20.50
|
20.60
|
19.60
|
19.60
|
19.60
|
3.36
|
280,960
|
|
|
12/17/2010
|
+0.90 / +4.62%
|
20.30
|
20.40
|
18.80
|
20.40
|
20.40
|
3.50
|
292,330
|
|
|
12/16/2010
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
3.34
|
302,790
|
|
|
12/15/2010
|
+0.10 / +0.49%
|
20.80
|
21.40
|
20.40
|
20.50
|
20.50
|
3.51
|
502,000
|
|
|
12/14/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
19.60
|
20.40
|
20.40
|
3.50
|
948,380
|
|
|
12/13/2010
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.34
|
28,410
|
|
|
12/10/2010
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.19
|
46,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|