|
Closing price on 11/20/2015
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
862,640 |
| Split-adjusted Price |
3.71 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.62
|
3.71
|
862,640
|
|
|
11/19/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.22
|
3.49
|
334,690
|
|
|
11/18/2015
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
3.54
|
327,670
|
|
|
11/17/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.37
|
3.62
|
468,900
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.36
|
3.58
|
191,360
|
|
|
11/13/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.34
|
3.58
|
272,270
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
3.58
|
322,710
|
|
|
11/11/2015
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
3.58
|
521,540
|
|
|
11/10/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.64
|
3.71
|
268,510
|
|
|
11/9/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
3.71
|
170,730
|
|
|
11/6/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.81
|
3.79
|
271,560
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
3.83
|
158,430
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.83
|
301,550
|
|
|
11/3/2015
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
3.83
|
467,650
|
|
|
11/2/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
3.66
|
307,850
|
|
|
10/30/2015
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
3.71
|
218,790
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.78
|
3.75
|
378,700
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
3.75
|
307,060
|
|
|
10/27/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
3.75
|
402,290
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.04
|
3.83
|
218,970
|
|
|
10/23/2015
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.06
|
3.83
|
420,860
|
|
|
10/22/2015
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.98
|
3.92
|
1,102,210
|
|
|
10/21/2015
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
3.83
|
896,440
|
|
|
10/20/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.44
|
4.00
|
371,160
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
4.13
|
142,840
|
|
|
10/16/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
4.13
|
580,190
|
|
|
10/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.66
|
4.13
|
500,850
|
|
|
10/14/2015
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
4.13
|
596,150
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.75
|
4.17
|
351,940
|
|
|
10/12/2015
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.85
|
4.17
|
442,130
|
|
|