|
|
Closing price on 2/27/2014
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.10 |
| Volume |
3,469,770 |
| Split-adjusted Price |
5.25 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
-0.60 / -4.08%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.10
|
5.25
|
3,469,770
|
|
|
2/26/2014
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.20
|
14.70
|
14.70
|
5.47
|
3,106,030
|
|
|
2/25/2014
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.80
|
5.51
|
4,813,970
|
|
|
2/24/2014
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.00
|
14.00
|
14.00
|
5.21
|
4,761,600
|
|
|
2/21/2014
|
+0.20 / +1.55%
|
12.80
|
13.30
|
12.30
|
13.10
|
13.10
|
4.88
|
4,626,350
|
|
|
2/20/2014
|
-0.40 / -3.01%
|
13.30
|
13.50
|
12.40
|
12.90
|
12.90
|
4.80
|
6,046,960
|
|
|
2/19/2014
|
+0.60 / +4.72%
|
13.10
|
13.40
|
12.90
|
13.30
|
13.30
|
4.95
|
3,264,230
|
|
|
2/18/2014
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.80
|
12.70
|
12.70
|
4.73
|
4,961,050
|
|
|
2/17/2014
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.70
|
11.90
|
11.90
|
4.43
|
3,902,810
|
|
|
2/14/2014
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.60
|
12.00
|
12.00
|
4.47
|
2,240,260
|
|
|
2/13/2014
|
+0.40 / +3.48%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.90
|
4.43
|
3,861,680
|
|
|
2/12/2014
|
+0.70 / +6.48%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
4.28
|
3,059,410
|
|
|
2/11/2014
|
-0.50 / -4.42%
|
11.40
|
11.60
|
10.80
|
10.80
|
10.80
|
4.02
|
2,841,600
|
|
|
2/10/2014
|
+0.50 / +4.63%
|
10.70
|
11.40
|
10.60
|
11.30
|
11.30
|
4.21
|
2,594,530
|
|
|
2/7/2014
|
-0.10 / -0.92%
|
10.90
|
11.30
|
10.60
|
10.80
|
10.80
|
4.02
|
3,396,520
|
|
|
2/6/2014
|
+0.60 / +5.83%
|
10.20
|
11.00
|
10.20
|
10.90
|
10.90
|
4.06
|
1,907,130
|
|
|
1/27/2014
|
+0.50 / +5.10%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
3.84
|
2,735,990
|
|
|
1/24/2014
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.80
|
3.65
|
2,835,170
|
|
|
1/23/2014
|
+0.50 / +5.38%
|
9.30
|
9.90
|
9.20
|
9.80
|
9.80
|
3.65
|
2,902,710
|
|
|
1/22/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
3.46
|
1,272,920
|
|
|
1/21/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
3.46
|
992,350
|
|
|
1/20/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
3.43
|
1,181,450
|
|
|
1/17/2014
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
3.46
|
1,482,280
|
|
|
1/16/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
3.54
|
991,950
|
|
|
1/15/2014
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
3.54
|
1,979,640
|
|
|
1/14/2014
|
+0.20 / +2.17%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.40
|
3.50
|
2,996,970
|
|
|
1/13/2014
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
3.43
|
2,028,590
|
|
|
1/10/2014
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
3.43
|
1,585,660
|
|
|
1/9/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.46
|
998,680
|
|
|
1/8/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
3.46
|
1,124,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|