|
|
Closing price on 11/14/2012
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
119,350 |
| Split-adjusted Price |
2.86 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2012
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
2.86
|
119,350
|
|
|
11/13/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.89
|
236,360
|
|
|
11/12/2012
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.93
|
333,470
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.82
|
96,770
|
|
|
11/8/2012
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
2.82
|
138,950
|
|
|
11/7/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.75
|
334,370
|
|
|
11/6/2012
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
2.65
|
136,360
|
|
|
11/5/2012
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.68
|
191,190
|
|
|
11/2/2012
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.72
|
639,990
|
|
|
11/1/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.86
|
65,100
|
|
|
10/31/2012
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
2.86
|
89,200
|
|
|
10/30/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.89
|
137,300
|
|
|
10/29/2012
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.89
|
59,770
|
|
|
10/26/2012
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.93
|
61,120
|
|
|
10/25/2012
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
2.86
|
123,190
|
|
|
10/24/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.93
|
103,540
|
|
|
10/23/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.93
|
116,450
|
|
|
10/22/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.93
|
134,910
|
|
|
10/19/2012
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
2.96
|
370,610
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.03
|
117,220
|
|
|
10/17/2012
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
3.03
|
249,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|