|
|
Closing price on 11/23/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
654,540 |
| Split-adjusted Price |
3.14 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2011
|
+0.30 / +3.16%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
3.14
|
654,540
|
|
|
11/22/2011
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.50
|
3.05
|
433,810
|
|
|
11/21/2011
|
-0.20 / -2.08%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.40
|
3.02
|
550,740
|
|
|
11/18/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
3.08
|
980,790
|
|
|
11/17/2011
|
-0.20 / -2.04%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.60
|
3.08
|
825,410
|
|
|
11/16/2011
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.14
|
708,700
|
|
|
11/15/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.02
|
1,087,070
|
|
|
11/14/2011
|
-0.40 / -4.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
2.89
|
1,685,550
|
|
|
11/11/2011
|
-0.40 / -4.08%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.40
|
3.02
|
1,394,620
|
|
|
11/10/2011
|
-0.40 / -3.92%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
3.14
|
880,410
|
|
|
11/9/2011
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
3.27
|
845,140
|
|
|
11/8/2011
|
+0.20 / +2.02%
|
9.70
|
10.30
|
9.60
|
10.10
|
10.10
|
3.24
|
681,220
|
|
|
11/7/2011
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.90
|
9.90
|
9.90
|
3.18
|
1,460,910
|
|
|
11/4/2011
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
3.34
|
632,510
|
|
|
11/3/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.70
|
3.43
|
801,770
|
|
|
11/2/2011
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.70
|
3.43
|
1,257,870
|
|
|
11/1/2011
|
-0.50 / -4.39%
|
11.20
|
11.50
|
10.90
|
10.90
|
10.90
|
3.50
|
1,796,090
|
|
|
10/31/2011
|
+0.20 / +1.79%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
3.66
|
2,548,010
|
|
|
10/28/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
3.59
|
1,473,430
|
|
|
10/27/2011
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.70
|
3.43
|
1,066,220
|
|
|
10/26/2011
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
3.27
|
1,158,920
|
|
|
10/25/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
3.21
|
1,399,780
|
|
|
10/24/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.27
|
935,340
|
|
|
10/21/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
3.14
|
390,490
|
|
|
10/20/2011
|
-0.20 / -2.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
3.02
|
745,750
|
|
|
10/19/2011
|
-0.10 / -1.03%
|
9.80
|
10.00
|
9.30
|
9.60
|
9.60
|
3.08
|
1,903,170
|
|
|
10/18/2011
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.11
|
540,180
|
|
|
10/17/2011
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
3.27
|
1,041,360
|
|
|
10/14/2011
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.30
|
10.70
|
10.70
|
3.43
|
711,190
|
|
|
10/13/2011
|
-0.50 / -4.50%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
3.40
|
2,046,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|