|
Closing price on 10/29/2010
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
49,440 |
| Split-adjusted Price |
2.86 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.70
|
2.86
|
49,440
|
|
|
10/28/2010
|
-0.50 / -2.86%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
2.91
|
55,320
|
|
|
10/27/2010
|
-0.60 / -3.31%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.50
|
3.00
|
27,550
|
|
|
10/26/2010
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
3.10
|
96,730
|
|
|
10/25/2010
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.30
|
2.96
|
78,510
|
|
|
10/22/2010
|
-0.90 / -4.92%
|
18.30
|
18.40
|
17.40
|
17.40
|
17.40
|
2.98
|
71,210
|
|
|
10/21/2010
|
-0.20 / -1.08%
|
18.20
|
18.90
|
18.20
|
18.30
|
18.30
|
3.14
|
147,670
|
|
|
10/20/2010
|
-0.10 / -0.54%
|
18.60
|
18.70
|
17.70
|
18.50
|
18.50
|
3.17
|
306,660
|
|
|
10/19/2010
|
-0.70 / -3.63%
|
19.00
|
19.40
|
18.50
|
18.60
|
18.60
|
3.19
|
129,210
|
|
|
10/18/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
3.31
|
155,850
|
|
|
10/15/2010
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.90
|
19.30
|
19.30
|
3.31
|
88,420
|
|
|
10/14/2010
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.20
|
3.29
|
63,470
|
|
|
10/13/2010
|
0.00 / 0.00%
|
18.70
|
19.80
|
18.70
|
19.30
|
19.30
|
3.31
|
101,550
|
|
|
10/12/2010
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.60
|
19.30
|
19.30
|
3.31
|
185,070
|
|
|
10/11/2010
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.20
|
19.30
|
19.30
|
3.31
|
46,030
|
|
|
10/8/2010
|
-0.40 / -2.00%
|
19.60
|
20.00
|
19.50
|
19.60
|
19.60
|
3.36
|
134,720
|
|
|
10/7/2010
|
-0.20 / -0.99%
|
20.30
|
20.90
|
20.00
|
20.00
|
20.00
|
3.43
|
153,320
|
|
|
10/6/2010
|
+0.70 / +3.59%
|
19.90
|
20.40
|
19.50
|
20.20
|
20.20
|
3.46
|
174,050
|
|
|
10/5/2010
|
-0.20 / -1.02%
|
18.90
|
19.50
|
18.80
|
19.50
|
19.50
|
3.34
|
169,050
|
|
|
10/4/2010
|
-1.00 / -4.83%
|
20.30
|
20.70
|
19.70
|
19.70
|
19.70
|
3.38
|
216,360
|
|
|
10/1/2010
|
+0.70 / +3.50%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
3.55
|
983,320
|
|
|
9/30/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.43
|
183,740
|
|
|
9/29/2010
|
-0.70 / -3.54%
|
19.80
|
20.00
|
19.10
|
19.10
|
19.10
|
3.27
|
104,810
|
|
|
9/28/2010
|
-0.20 / -1.00%
|
20.60
|
20.90
|
19.80
|
19.80
|
19.80
|
3.39
|
168,340
|
|
|
9/27/2010
|
-0.30 / -1.48%
|
20.20
|
20.70
|
19.90
|
20.00
|
20.00
|
3.43
|
195,020
|
|
|
9/24/2010
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.30
|
3.48
|
92,420
|
|
|
9/23/2010
|
-0.60 / -2.91%
|
20.40
|
20.50
|
19.70
|
20.00
|
20.00
|
3.43
|
191,100
|
|
|
9/22/2010
|
-0.10 / -0.48%
|
20.30
|
20.90
|
20.30
|
20.60
|
20.60
|
3.53
|
157,500
|
|
|
9/21/2010
|
+0.70 / +3.50%
|
20.30
|
21.00
|
20.00
|
20.70
|
20.70
|
3.55
|
787,320
|
|
|
9/20/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
3.43
|
291,480
|
|
|