|
Closing price on 2/23/2011
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
197,600 |
| Split-adjusted Price |
4.28 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.70 / +4.49%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
4.28
|
197,600
|
|
|
2/22/2011
|
-0.50 / -3.11%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.60
|
4.10
|
638,860
|
|
|
2/21/2011
|
-0.80 / -4.73%
|
16.50
|
16.80
|
16.10
|
16.10
|
16.10
|
4.23
|
418,180
|
|
|
2/18/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
4.44
|
534,000
|
|
|
2/17/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
4.44
|
216,360
|
|
|
2/16/2011
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
4.47
|
523,390
|
|
|
2/15/2011
|
-0.80 / -4.47%
|
17.40
|
17.70
|
17.10
|
17.10
|
17.10
|
4.49
|
667,340
|
|
|
2/14/2011
|
+0.50 / +2.87%
|
17.80
|
18.20
|
17.50
|
17.90
|
17.90
|
4.70
|
742,070
|
|
|
2/11/2011
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
4.57
|
1,432,100
|
|
|
2/10/2011
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
4.36
|
758,430
|
|
|
2/9/2011
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.40
|
15.90
|
15.90
|
4.18
|
364,090
|
|
|
2/8/2011
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
4.10
|
135,610
|
|
|
1/28/2011
|
+0.50 / +3.29%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
4.13
|
960,800
|
|
|
1/27/2011
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
3.99
|
353,210
|
|
|
1/26/2011
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.50
|
3.81
|
249,330
|
|
|
1/25/2011
|
+0.50 / +3.62%
|
13.70
|
14.40
|
13.70
|
14.30
|
14.30
|
3.76
|
320,760
|
|
|
1/24/2011
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
3.63
|
211,550
|
|
|
1/21/2011
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
3.73
|
131,110
|
|
|
1/20/2011
|
-0.20 / -1.38%
|
14.30
|
14.70
|
14.00
|
14.30
|
14.30
|
3.76
|
405,980
|
|
|
1/19/2011
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
3.81
|
964,670
|
|
|
1/18/2011
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.65
|
857,640
|
|
|
1/17/2011
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.50
|
4,790
|
|
|
1/14/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.34
|
3,900
|
|
|
1/13/2011
|
-5.60 / -31.64%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.18
|
12,800
|
|
|
1/12/2011
|
+0.80 / +4.73%
|
17.60
|
17.70
|
17.00
|
17.70
|
17.70
|
3.03
|
378,170
|
|
|
1/11/2011
|
-0.80 / -4.52%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
2.90
|
633,270
|
|
|
1/10/2011
|
-0.90 / -4.84%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
3.03
|
199,800
|
|
|
1/7/2011
|
-0.90 / -4.62%
|
19.50
|
19.60
|
18.60
|
18.60
|
18.60
|
3.19
|
411,000
|
|
|
1/6/2011
|
-0.70 / -3.47%
|
20.10
|
20.50
|
19.50
|
19.50
|
19.50
|
3.34
|
557,620
|
|
|
1/5/2011
|
+0.50 / +2.54%
|
20.60
|
20.60
|
19.80
|
20.20
|
20.20
|
3.46
|
323,950
|
|
|