|
|
Closing price on 12/16/2013
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
368,480 |
| Split-adjusted Price |
3.20 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.20
|
368,480
|
|
|
12/13/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
3.20
|
539,170
|
|
|
12/12/2013
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
3.24
|
1,274,050
|
|
|
12/11/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
3.16
|
1,919,920
|
|
|
12/10/2013
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
3.24
|
1,686,810
|
|
|
12/9/2013
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
3.28
|
2,455,110
|
|
|
12/6/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.39
|
1,165,970
|
|
|
12/5/2013
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
3.39
|
1,557,530
|
|
|
12/4/2013
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
3.39
|
1,984,770
|
|
|
12/3/2013
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
3.31
|
1,761,880
|
|
|
12/2/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
3.31
|
1,228,790
|
|
|
11/29/2013
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
3.31
|
2,016,520
|
|
|
11/28/2013
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
3.43
|
2,015,400
|
|
|
11/27/2013
|
+0.30 / +3.41%
|
9.00
|
9.30
|
8.80
|
9.10
|
9.10
|
3.39
|
3,070,190
|
|
|
11/26/2013
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.80
|
3.28
|
3,828,010
|
|
|
11/25/2013
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
3.09
|
1,343,550
|
|
|
11/22/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
3.16
|
2,380,190
|
|
|
11/21/2013
|
-0.30 / -3.41%
|
9.00
|
9.20
|
8.50
|
8.50
|
8.50
|
3.16
|
3,011,030
|
|
|
11/20/2013
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.28
|
1,414,850
|
|
|
11/19/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.24
|
1,275,570
|
|
|
11/18/2013
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
3.24
|
3,039,250
|
|
|
11/15/2013
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
3.28
|
1,892,630
|
|
|
11/14/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
3.24
|
1,705,640
|
|
|
11/13/2013
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
3.16
|
2,753,000
|
|
|
11/12/2013
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.40
|
3.13
|
3,394,070
|
|
|
11/11/2013
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
3.28
|
2,243,640
|
|
|
11/8/2013
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.20
|
8.70
|
8.70
|
3.24
|
3,775,410
|
|
|
11/7/2013
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.80
|
8.30
|
8.30
|
3.09
|
5,878,130
|
|
|
11/6/2013
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
2.94
|
1,751,890
|
|
|
11/5/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
2.90
|
1,107,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|