|
|
Closing price on 10/6/2011
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
1,631,180 |
| Split-adjusted Price |
3.02 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2011
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
3.02
|
1,631,180
|
|
|
10/5/2011
|
-0.50 / -4.13%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.60
|
2.90
|
5,657,340
|
|
|
10/4/2011
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.02
|
43,890
|
|
|
10/3/2011
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.17
|
66,330
|
|
|
9/30/2011
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
3.32
|
2,211,310
|
|
|
9/29/2011
|
-0.20 / -1.42%
|
13.70
|
14.80
|
13.70
|
13.90
|
13.90
|
3.47
|
9,029,270
|
|
|
9/28/2011
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.52
|
964,540
|
|
|
9/27/2011
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.37
|
1,360,230
|
|
|
9/26/2011
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.22
|
1,131,120
|
|
|
9/23/2011
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.70
|
12.30
|
12.30
|
3.07
|
1,939,000
|
|
|
9/22/2011
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
2.95
|
2,778,550
|
|
|
9/21/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
2.82
|
2,159,670
|
|
|
9/20/2011
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.80
|
2.70
|
2,206,410
|
|
|
9/19/2011
|
+0.20 / +1.82%
|
11.40
|
11.40
|
10.50
|
11.20
|
11.20
|
2.80
|
5,248,150
|
|
|
9/16/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.75
|
515,170
|
|
|
9/15/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.62
|
940,950
|
|
|
9/14/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.50
|
789,060
|
|
|
9/13/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
2.40
|
1,123,690
|
|
|
9/12/2011
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
2.30
|
1,464,180
|
|
|
9/9/2011
|
+0.30 / +3.53%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.80
|
2.20
|
1,709,780
|
|
|
9/8/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.12
|
951,670
|
|
|
9/7/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.02
|
1,225,220
|
|
|
9/6/2011
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
1.95
|
1,030,250
|
|
|
9/5/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.05
|
1,317,200
|
|
|
9/1/2011
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
1.97
|
576,530
|
|
|
8/31/2011
|
+0.30 / +4.11%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
1.90
|
848,980
|
|
|
8/30/2011
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
1.82
|
864,330
|
|
|
8/29/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
1.75
|
522,070
|
|
|
8/26/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.67
|
255,970
|
|
|
8/25/2011
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.67
|
290,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|