|
Closing price on 1/4/2011
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.30 |
| Volume |
70,400 |
| Split-adjusted Price |
3.38 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.05
|
16,130
|
|
|
12/8/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.91
|
249,080
|
|
|
12/7/2010
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
2.78
|
165,850
|
|
|
12/6/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.20
|
17.00
|
17.00
|
2.91
|
222,410
|
|
|
12/3/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
2.91
|
116,830
|
|
|
12/2/2010
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.00
|
16.20
|
16.20
|
2.78
|
214,990
|
|
|
12/1/2010
|
+0.60 / +4.03%
|
15.00
|
15.60
|
14.30
|
15.50
|
15.50
|
2.66
|
221,430
|
|
|
11/30/2010
|
+0.70 / +4.93%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
2.55
|
146,260
|
|
|
11/29/2010
|
+0.30 / +2.16%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
2.43
|
38,220
|
|
|
11/26/2010
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
2.38
|
89,770
|
|
|
11/25/2010
|
+0.50 / +3.85%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.50
|
2.31
|
80,340
|
|
|
11/24/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
13.00
|
13.00
|
2.23
|
69,140
|
|
|
11/23/2010
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
2.23
|
69,020
|
|
|