|
|
Closing price on 10/9/2013
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
3,514,960 |
| Split-adjusted Price |
2.83 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2013
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
2.83
|
3,514,960
|
|
|
10/8/2013
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
2.94
|
2,668,670
|
|
|
10/7/2013
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.70
|
8.10
|
8.10
|
3.02
|
2,308,470
|
|
|
10/4/2013
|
+0.20 / +2.63%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
2.90
|
2,343,750
|
|
|
10/3/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.60
|
2.83
|
2,832,900
|
|
|
10/2/2013
|
+0.20 / +2.70%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
2.83
|
2,471,180
|
|
|
10/1/2013
|
+0.20 / +2.78%
|
7.40
|
7.70
|
7.30
|
7.40
|
7.40
|
2.76
|
5,245,570
|
|
|
9/30/2013
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
2.68
|
3,317,600
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
2.53
|
1,640,870
|
|
|
9/26/2013
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
2.53
|
2,038,470
|
|
|
9/25/2013
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.60
|
2.46
|
7,487,520
|
|
|
9/24/2013
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.35
|
1,555,100
|
|
|
9/23/2013
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
2.20
|
513,030
|
|
|
9/20/2013
|
-0.20 / -3.45%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.60
|
2.09
|
10,411,610
|
|
|
9/19/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
2.16
|
1,319,690
|
|
|
9/18/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.16
|
488,120
|
|
|
9/17/2013
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.20
|
299,160
|
|
|
9/16/2013
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
2.23
|
427,820
|
|
|
9/13/2013
|
+0.30 / +5.17%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
2.27
|
1,166,180
|
|
|
9/12/2013
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
2.16
|
655,930
|
|
|
9/11/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
2.23
|
763,980
|
|
|
9/10/2013
|
-0.20 / -3.17%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
2.27
|
377,690
|
|
|
9/9/2013
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.35
|
1,524,190
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.49
|
139,270
|
|
|
9/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.49
|
347,900
|
|
|
9/4/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.49
|
332,650
|
|
|
9/3/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.57
|
359,500
|
|
|
8/30/2013
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.61
|
474,190
|
|
|
8/29/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.53
|
478,480
|
|
|
8/28/2013
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
2.57
|
505,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|