|
|
Closing price on 1/3/2012
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
629,590 |
| Split-adjusted Price |
2.73 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2011
|
+0.20 / +1.98%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
3.30
|
1,926,730
|
|
|
12/5/2011
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.24
|
687,030
|
|
|
12/2/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
3.11
|
459,210
|
|
|
12/1/2011
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.11
|
512,870
|
|
|
11/30/2011
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.05
|
486,320
|
|
|
11/29/2011
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
3.14
|
440,660
|
|
|
11/28/2011
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.18
|
995,820
|
|
|
11/25/2011
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
3.05
|
522,520
|
|
|
11/24/2011
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
3.08
|
537,660
|
|
|
11/23/2011
|
+0.30 / +3.16%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
3.14
|
654,540
|
|
|
11/22/2011
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.50
|
3.05
|
433,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|