|
|
Closing price on 1/29/2013
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
589,480 |
| Split-adjusted Price |
3.69 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
3.69
|
589,480
|
|
|
1/28/2013
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
3.69
|
596,440
|
|
|
1/25/2013
|
+0.60 / +5.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
3.73
|
478,090
|
|
|
1/24/2013
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.52
|
142,200
|
|
|
1/23/2013
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
3.41
|
296,360
|
|
|
1/22/2013
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
3.34
|
498,480
|
|
|
1/21/2013
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.41
|
227,920
|
|
|
1/18/2013
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.10
|
3.52
|
404,140
|
|
|
1/17/2013
|
-0.60 / -5.45%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
3.62
|
614,810
|
|
|
1/16/2013
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.00
|
3.83
|
1,185,520
|
|
|
1/15/2013
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.70
|
11.00
|
11.00
|
3.83
|
978,870
|
|
|
1/14/2013
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
3.76
|
541,350
|
|
|
1/11/2013
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.83
|
2,142,150
|
|
|
1/10/2013
|
+0.40 / +3.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
3.66
|
438,920
|
|
|
1/9/2013
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
3.52
|
2,138,500
|
|
|
1/8/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.38
|
767,930
|
|
|
1/7/2013
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
3.38
|
931,470
|
|
|
1/4/2013
|
+0.20 / +2.13%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
3.34
|
690,320
|
|
|
1/3/2013
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.20
|
9.40
|
9.40
|
3.27
|
935,840
|
|
|
1/2/2013
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
3.34
|
677,370
|
|
|
12/28/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
3.20
|
295,560
|
|
|
12/27/2012
|
-0.10 / -1.08%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.20
|
3.20
|
718,820
|
|
|
12/26/2012
|
+0.20 / +2.20%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
3.24
|
436,010
|
|
|
12/25/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.17
|
449,720
|
|
|
12/24/2012
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
3.24
|
888,640
|
|
|
12/21/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
3.20
|
745,540
|
|
|
12/20/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.17
|
1,406,430
|
|
|
12/19/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.03
|
1,377,230
|
|
|
12/18/2012
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.89
|
239,350
|
|
|
12/17/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.93
|
220,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|