|
Closing price on 12/6/2010
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.20 |
| Volume |
222,410 |
| Split-adjusted Price |
2.91 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.20
|
17.00
|
17.00
|
2.91
|
222,410
|
|
|
12/3/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
2.91
|
116,830
|
|
|
12/2/2010
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.00
|
16.20
|
16.20
|
2.78
|
214,990
|
|
|
12/1/2010
|
+0.60 / +4.03%
|
15.00
|
15.60
|
14.30
|
15.50
|
15.50
|
2.66
|
221,430
|
|
|
11/30/2010
|
+0.70 / +4.93%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
2.55
|
146,260
|
|
|
11/29/2010
|
+0.30 / +2.16%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
2.43
|
38,220
|
|
|
11/26/2010
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
2.38
|
89,770
|
|
|
11/25/2010
|
+0.50 / +3.85%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.50
|
2.31
|
80,340
|
|
|
11/24/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
13.00
|
13.00
|
2.23
|
69,140
|
|
|
11/23/2010
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
2.23
|
69,020
|
|
|
11/22/2010
|
-0.40 / -3.13%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
2.12
|
44,820
|
|
|
11/19/2010
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
2.19
|
49,970
|
|
|
11/18/2010
|
+0.60 / +4.80%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
2.24
|
87,060
|
|
|
11/17/2010
|
+0.40 / +3.31%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
2.14
|
83,060
|
|
|
11/16/2010
|
-0.50 / -3.97%
|
12.20
|
12.80
|
12.00
|
12.10
|
12.10
|
2.07
|
74,010
|
|
|
11/15/2010
|
-0.40 / -3.08%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
2.16
|
88,390
|
|
|
11/12/2010
|
-0.50 / -3.70%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.00
|
2.23
|
148,690
|
|
|
11/11/2010
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
2.31
|
173,030
|
|
|
11/10/2010
|
-0.40 / -2.74%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
2.43
|
30,270
|
|
|
11/9/2010
|
-0.70 / -4.58%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.50
|
76,630
|
|
|
11/8/2010
|
-0.30 / -1.92%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
2.62
|
52,260
|
|
|
11/5/2010
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.60
|
2.67
|
108,840
|
|
|
11/4/2010
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.80
|
14.90
|
14.90
|
2.55
|
120,400
|
|
|
11/3/2010
|
-0.40 / -2.61%
|
15.00
|
15.80
|
14.90
|
14.90
|
14.90
|
2.55
|
55,890
|
|
|
11/2/2010
|
-0.60 / -3.77%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
2.62
|
185,580
|
|
|
11/1/2010
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
2.72
|
134,650
|
|
|
10/29/2010
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.70
|
2.86
|
49,440
|
|
|
10/28/2010
|
-0.50 / -2.86%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
2.91
|
55,320
|
|
|
10/27/2010
|
-0.60 / -3.31%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.50
|
3.00
|
27,550
|
|
|
10/26/2010
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
3.10
|
96,730
|
|
|