|
|
Closing price on 4/25/2013
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
398,590 |
| Split-adjusted Price |
3.03 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
3.03
|
398,590
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.96
|
194,090
|
|
|
4/23/2013
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.96
|
344,650
|
|
|
4/22/2013
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
2.93
|
278,180
|
|
|
4/18/2013
|
-0.50 / -5.43%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
3.03
|
1,211,450
|
|
|
4/17/2013
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.20
|
256,800
|
|
|
4/16/2013
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
3.17
|
575,550
|
|
|
4/15/2013
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.20
|
685,970
|
|
|
4/12/2013
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
3.31
|
503,660
|
|
|
4/11/2013
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
3.38
|
1,426,910
|
|
|
4/10/2013
|
-0.10 / -0.99%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
3.48
|
925,800
|
|
|
4/9/2013
|
+0.30 / +3.06%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.10
|
3.52
|
719,770
|
|
|
4/8/2013
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
3.41
|
510,520
|
|
|
4/5/2013
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
3.41
|
200,490
|
|
|
4/4/2013
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.31
|
215,090
|
|
|
4/3/2013
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
3.38
|
297,100
|
|
|
4/2/2013
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
3.41
|
529,680
|
|
|
4/1/2013
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.40
|
9.80
|
9.80
|
3.41
|
319,580
|
|
|
3/29/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
3.34
|
359,870
|
|
|
3/28/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.34
|
239,060
|
|
|
3/27/2013
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
3.38
|
354,500
|
|
|
3/26/2013
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
3.45
|
268,430
|
|
|
3/25/2013
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
3.52
|
407,000
|
|
|
3/22/2013
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.60
|
9.80
|
9.80
|
3.41
|
1,077,020
|
|
|
3/21/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
3.52
|
445,810
|
|
|
3/20/2013
|
-0.10 / -0.98%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.10
|
3.52
|
616,380
|
|
|
3/19/2013
|
-0.30 / -2.86%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
3.55
|
480,690
|
|
|
3/18/2013
|
+0.30 / +2.94%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.50
|
3.66
|
884,010
|
|
|
3/15/2013
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
3.55
|
2,064,570
|
|
|
3/14/2013
|
+0.20 / +2.13%
|
9.40
|
9.90
|
9.30
|
9.60
|
9.60
|
3.34
|
830,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|