|
Closing price on 3/4/2011
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
367,910 |
| Split-adjusted Price |
3.69 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
+0.50 / +4.55%
|
10.80
|
11.50
|
10.60
|
11.50
|
11.50
|
3.69
|
367,910
|
|
|
3/3/2011
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.53
|
407,560
|
|
|
3/2/2011
|
-0.60 / -4.96%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
3.69
|
296,380
|
|
|
3/1/2011
|
-0.40 / -3.20%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.10
|
3.88
|
357,050
|
|
|
2/28/2011
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
4.01
|
455,050
|
|
|
2/25/2011
|
-3.50 / -21.08%
|
13.10
|
13.70
|
13.10
|
13.10
|
13.10
|
4.20
|
434,210
|
|
|
2/24/2011
|
+0.30 / +1.84%
|
16.30
|
17.00
|
16.00
|
16.60
|
16.60
|
4.36
|
805,180
|
|
|
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
|
|
|