|
|
Closing price on 4/3/2014
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
2,356,580 |
| Split-adjusted Price |
5.14 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.40 / +2.99%
|
13.60
|
14.00
|
13.40
|
13.80
|
13.80
|
5.14
|
2,356,580
|
|
|
4/2/2014
|
-0.10 / -0.74%
|
13.50
|
13.70
|
12.60
|
13.40
|
13.40
|
4.99
|
2,819,870
|
|
|
4/1/2014
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
5.03
|
3,126,540
|
|
|
3/31/2014
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
5.29
|
1,785,130
|
|
|
3/28/2014
|
-0.20 / -1.36%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.50
|
5.40
|
1,661,220
|
|
|
3/27/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.10
|
14.70
|
14.70
|
5.47
|
2,426,200
|
|
|
3/26/2014
|
-0.40 / -2.65%
|
15.50
|
15.50
|
14.40
|
14.70
|
14.70
|
5.47
|
3,375,360
|
|
|
3/25/2014
|
-0.50 / -3.21%
|
15.80
|
15.90
|
15.10
|
15.10
|
15.10
|
5.62
|
4,603,280
|
|
|
3/24/2014
|
+1.00 / +6.85%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.60
|
5.81
|
5,367,840
|
|
|
3/21/2014
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
5.44
|
2,317,270
|
|
|
3/20/2014
|
+0.40 / +2.80%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.70
|
5.47
|
5,032,440
|
|
|
3/19/2014
|
+0.20 / +1.42%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
5.32
|
2,297,590
|
|
|
3/18/2014
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
5.25
|
2,884,260
|
|
|
3/17/2014
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.20
|
5.29
|
1,880,160
|
|
|
3/14/2014
|
+0.30 / +2.14%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.30
|
5.32
|
3,351,950
|
|
|
3/13/2014
|
+0.30 / +2.19%
|
13.90
|
14.20
|
13.80
|
14.00
|
14.00
|
5.21
|
3,258,750
|
|
|
3/12/2014
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
5.10
|
3,467,980
|
|
|
3/11/2014
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
5.25
|
2,380,500
|
|
|
3/10/2014
|
-0.60 / -4.05%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
5.29
|
2,862,270
|
|
|
3/7/2014
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.80
|
5.51
|
3,415,430
|
|
|
3/6/2014
|
-0.20 / -1.40%
|
14.30
|
14.30
|
13.80
|
14.10
|
14.10
|
5.25
|
2,850,850
|
|
|
3/5/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.30
|
5.32
|
1,788,640
|
|
|
3/4/2014
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.60
|
14.30
|
14.30
|
5.32
|
2,488,310
|
|
|
3/3/2014
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.80
|
14.00
|
14.00
|
5.21
|
3,198,940
|
|
|
2/28/2014
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.70
|
14.00
|
14.00
|
5.21
|
2,566,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|