|
|
Closing price on 12/3/2012
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
204,310 |
| Split-adjusted Price |
2.82 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.82
|
204,310
|
|
|
11/30/2012
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.75
|
89,820
|
|
|
11/29/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.79
|
60,990
|
|
|
11/28/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.79
|
94,160
|
|
|
11/27/2012
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.79
|
45,140
|
|
|
11/26/2012
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.75
|
165,470
|
|
|
11/23/2012
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.79
|
76,780
|
|
|
11/22/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.82
|
111,770
|
|
|
11/21/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.82
|
68,240
|
|
|
11/20/2012
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.82
|
93,620
|
|
|
11/19/2012
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.79
|
75,260
|
|
|
11/16/2012
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.86
|
83,890
|
|
|
11/15/2012
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
2.82
|
145,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|