|
|
Closing price on 10/25/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
1,399,780 |
| Split-adjusted Price |
3.21 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
3.21
|
1,399,780
|
|
|
10/24/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.27
|
935,340
|
|
|
10/21/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
3.14
|
390,490
|
|
|
10/20/2011
|
-0.20 / -2.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
3.02
|
745,750
|
|
|
10/19/2011
|
-0.10 / -1.03%
|
9.80
|
10.00
|
9.30
|
9.60
|
9.60
|
3.08
|
1,903,170
|
|
|
10/18/2011
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.11
|
540,180
|
|
|
10/17/2011
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
3.27
|
1,041,360
|
|
|
10/14/2011
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.30
|
10.70
|
10.70
|
3.43
|
711,190
|
|
|
10/13/2011
|
-0.50 / -4.50%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
3.40
|
2,046,450
|
|
|
10/12/2011
|
-0.50 / -4.31%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.10
|
3.56
|
1,922,200
|
|
|
10/11/2011
|
-0.50 / -4.13%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
3.72
|
2,127,610
|
|
|
10/10/2011
|
-0.60 / -4.72%
|
12.70
|
13.20
|
12.10
|
12.10
|
12.10
|
3.88
|
957,110
|
|
|
10/7/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.00
|
12.70
|
12.70
|
4.07
|
2,697,740
|
|
|
10/6/2011
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
3.88
|
1,631,180
|
|
|
10/5/2011
|
-0.50 / -4.13%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.60
|
3.72
|
5,657,340
|
|
|
10/4/2011
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.88
|
43,890
|
|
|
10/3/2011
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.07
|
66,330
|
|
|
9/30/2011
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
4.27
|
2,211,310
|
|
|
9/29/2011
|
-0.20 / -1.42%
|
13.70
|
14.80
|
13.70
|
13.90
|
13.90
|
4.46
|
9,029,270
|
|
|
9/28/2011
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.52
|
964,540
|
|
|
9/27/2011
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.33
|
1,360,230
|
|
|
9/26/2011
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.14
|
1,131,120
|
|
|
9/23/2011
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.70
|
12.30
|
12.30
|
3.95
|
1,939,000
|
|
|
9/22/2011
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
3.78
|
2,778,550
|
|
|
9/21/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
3.62
|
2,159,670
|
|
|
9/20/2011
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.80
|
3.46
|
2,206,410
|
|
|
9/19/2011
|
+0.20 / +1.82%
|
11.40
|
11.40
|
10.50
|
11.20
|
11.20
|
3.59
|
5,248,150
|
|
|
9/16/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.53
|
515,170
|
|
|
9/15/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.37
|
940,950
|
|
|
9/14/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.21
|
789,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|