|
|
Closing price on 2/19/2013
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
711,930 |
| Split-adjusted Price |
4.15 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.90
|
4.15
|
711,930
|
|
|
2/18/2013
|
+0.70 / +6.14%
|
11.50
|
12.10
|
11.30
|
12.10
|
12.10
|
4.21
|
1,169,060
|
|
|
2/8/2013
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.40
|
3.97
|
565,670
|
|
|
2/7/2013
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.30
|
3.94
|
436,430
|
|
|
2/6/2013
|
+0.50 / +4.63%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.30
|
3.94
|
578,770
|
|
|
2/5/2013
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
3.76
|
491,310
|
|
|
2/4/2013
|
-0.40 / -3.48%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.10
|
3.87
|
583,390
|
|
|
2/1/2013
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
4.01
|
530,370
|
|
|
1/31/2013
|
-0.30 / -2.65%
|
11.50
|
11.90
|
11.00
|
11.00
|
11.00
|
3.83
|
1,369,000
|
|
|
1/30/2013
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.60
|
11.30
|
11.30
|
3.94
|
2,418,460
|
|
|
1/29/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.60
|
3.69
|
589,480
|
|
|
1/28/2013
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
3.69
|
596,440
|
|
|
1/25/2013
|
+0.60 / +5.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
3.73
|
478,090
|
|
|
1/24/2013
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.52
|
142,200
|
|
|
1/23/2013
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
3.41
|
296,360
|
|
|
1/22/2013
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
3.34
|
498,480
|
|
|
1/21/2013
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.41
|
227,920
|
|
|
1/18/2013
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.10
|
3.52
|
404,140
|
|
|
1/17/2013
|
-0.60 / -5.45%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
3.62
|
614,810
|
|
|
1/16/2013
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.00
|
3.83
|
1,185,520
|
|
|
1/15/2013
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.70
|
11.00
|
11.00
|
3.83
|
978,870
|
|
|
1/14/2013
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
3.76
|
541,350
|
|
|
1/11/2013
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.83
|
2,142,150
|
|
|
1/10/2013
|
+0.40 / +3.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
3.66
|
438,920
|
|
|
1/9/2013
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
3.52
|
2,138,500
|
|
|
1/8/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.38
|
767,930
|
|
|
1/7/2013
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
3.38
|
931,470
|
|
|
1/4/2013
|
+0.20 / +2.13%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
3.34
|
690,320
|
|
|
1/3/2013
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.20
|
9.40
|
9.40
|
3.27
|
935,840
|
|
|
1/2/2013
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
3.34
|
677,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|