|
|
Closing price on 2/17/2012
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
848,480 |
| Split-adjusted Price |
3.24 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2012
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
3.24
|
848,480
|
|
|
2/16/2012
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
3.11
|
710,970
|
|
|
2/15/2012
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
3.05
|
1,135,720
|
|
|
2/14/2012
|
+0.30 / +3.16%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.80
|
3.14
|
1,213,770
|
|
|
2/13/2012
|
-0.50 / -5.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.05
|
684,170
|
|
|
2/10/2012
|
-0.50 / -4.76%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
3.21
|
1,183,170
|
|
|
2/9/2012
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.30
|
10.50
|
10.50
|
3.37
|
1,027,290
|
|
|
2/8/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.70
|
3.43
|
1,297,420
|
|
|
2/7/2012
|
-0.10 / -0.97%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.20
|
3.27
|
1,507,340
|
|
|
2/6/2012
|
+0.40 / +4.04%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
3.30
|
2,054,660
|
|
|
2/3/2012
|
+0.10 / +1.02%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
3.18
|
2,488,690
|
|
|
2/2/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.14
|
469,540
|
|
|
2/1/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.02
|
1,994,410
|
|
|
1/31/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.89
|
1,312,410
|
|
|
1/30/2012
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
2.76
|
338,570
|
|
|
1/20/2012
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.69
|
299,050
|
|
|
1/19/2012
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.60
|
2.76
|
517,050
|
|
|
1/18/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
2.63
|
242,390
|
|
|
1/17/2012
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.63
|
365,730
|
|
|
1/16/2012
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
2.69
|
693,460
|
|
|
1/13/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.63
|
392,110
|
|
|
1/12/2012
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
2.57
|
175,640
|
|
|
1/11/2012
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.57
|
402,710
|
|
|
1/10/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.69
|
732,830
|
|
|
1/9/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.60
|
8.00
|
8.00
|
2.57
|
375,000
|
|
|
1/6/2012
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.50
|
576,840
|
|
|
1/5/2012
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.60
|
338,530
|
|
|
1/4/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.63
|
370,440
|
|
|
1/3/2012
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
2.73
|
629,590
|
|
|
12/30/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
2.69
|
785,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|