|
|
Closing price on 10/16/2012
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
470,310 |
| Split-adjusted Price |
3.07 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
3.07
|
470,310
|
|
|
10/15/2012
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.93
|
327,860
|
|
|
10/12/2012
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
3.03
|
251,950
|
|
|
10/11/2012
|
-0.10 / -1.12%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
3.07
|
443,770
|
|
|
10/10/2012
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.90
|
3.10
|
287,630
|
|
|
10/9/2012
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.80
|
3.07
|
920,890
|
|
|
10/8/2012
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
2.96
|
532,660
|
|
|
10/5/2012
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.82
|
650,700
|
|
|
10/4/2012
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.75
|
76,340
|
|
|
10/3/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.79
|
131,280
|
|
|
10/2/2012
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
2.72
|
264,530
|
|
|
10/1/2012
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.75
|
312,210
|
|
|
9/28/2012
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.89
|
261,760
|
|
|
9/27/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.96
|
100,290
|
|
|
9/26/2012
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.00
|
149,250
|
|
|
9/25/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.93
|
162,560
|
|
|
9/24/2012
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.93
|
107,220
|
|
|
9/21/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
3.03
|
293,430
|
|
|
9/20/2012
|
-0.30 / -3.49%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
2.89
|
252,420
|
|
|
9/19/2012
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
3.00
|
336,050
|
|
|
9/18/2012
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
2.96
|
394,750
|
|
|
9/17/2012
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
3.10
|
191,930
|
|
|
9/14/2012
|
+0.30 / +3.37%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.20
|
272,390
|
|
|
9/13/2012
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.10
|
253,120
|
|
|
9/12/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.60
|
3.00
|
372,970
|
|
|
9/11/2012
|
-0.30 / -3.37%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
3.00
|
373,050
|
|
|
9/10/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
3.10
|
403,810
|
|
|
9/7/2012
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.24
|
78,830
|
|
|
9/6/2012
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.20
|
170,010
|
|
|
9/5/2012
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
3.27
|
712,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|