|
|
Closing price on 3/8/2012
|
|
| Open |
11.50 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
1,668,020 |
| Split-adjusted Price |
3.66 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.50 / -4.20%
|
11.50
|
12.10
|
11.40
|
11.40
|
11.40
|
3.66
|
1,668,020
|
|
|
3/7/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.00
|
11.90
|
11.90
|
3.82
|
2,119,930
|
|
|
3/6/2012
|
-0.50 / -4.20%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.40
|
3.66
|
3,973,280
|
|
|
3/5/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.82
|
977,240
|
|
|
3/2/2012
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
3.66
|
1,870,730
|
|
|
3/1/2012
|
-0.20 / -1.80%
|
11.00
|
11.30
|
10.70
|
10.90
|
10.90
|
3.50
|
1,102,290
|
|
|
2/29/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.10
|
11.10
|
3.56
|
1,685,140
|
|
|
2/28/2012
|
-0.50 / -4.31%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.10
|
3.56
|
2,227,960
|
|
|
2/27/2012
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.20
|
11.60
|
11.60
|
3.72
|
1,693,690
|
|
|
2/24/2012
|
-0.10 / -0.87%
|
11.70
|
12.00
|
11.40
|
11.40
|
11.40
|
3.66
|
1,825,540
|
|
|
2/23/2012
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
3.69
|
2,459,620
|
|
|
2/22/2012
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
3.53
|
1,665,950
|
|
|
2/21/2012
|
-0.10 / -0.94%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
3.37
|
2,935,240
|
|
|
2/20/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.40
|
806,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|