|
|
Closing price on 4/6/2012
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
2,876,850 |
| Split-adjusted Price |
3.78 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2012
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
3.78
|
2,876,850
|
|
|
4/5/2012
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
3.69
|
1,600,580
|
|
|
4/4/2012
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
3.53
|
2,120,340
|
|
|
4/3/2012
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.70
|
11.20
|
11.20
|
3.59
|
1,380,710
|
|
|
3/30/2012
|
-0.40 / -3.51%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.00
|
3.53
|
1,481,210
|
|
|
3/29/2012
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
3.66
|
2,389,580
|
|
|
3/28/2012
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.40
|
11.90
|
11.90
|
3.82
|
1,573,480
|
|
|
3/27/2012
|
+0.10 / +0.86%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.70
|
3.75
|
3,329,660
|
|
|
3/26/2012
|
-0.30 / -2.52%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
3.72
|
1,307,110
|
|
|
3/23/2012
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.90
|
3.82
|
2,590,130
|
|
|
3/22/2012
|
-0.20 / -1.69%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.60
|
3.72
|
1,504,420
|
|
|
3/21/2012
|
+0.30 / +2.61%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.80
|
3.78
|
4,228,420
|
|
|
3/20/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
3.69
|
848,860
|
|
|
3/19/2012
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.00
|
3.53
|
1,068,030
|
|
|
3/16/2012
|
-0.50 / -4.39%
|
11.70
|
11.80
|
10.90
|
10.90
|
10.90
|
3.50
|
2,050,730
|
|
|
3/15/2012
|
+0.50 / +4.59%
|
10.70
|
11.40
|
10.50
|
11.40
|
11.40
|
3.66
|
1,718,700
|
|
|
3/14/2012
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.90
|
3.50
|
568,380
|
|
|
3/13/2012
|
+0.20 / +1.85%
|
11.10
|
11.20
|
10.70
|
11.00
|
11.00
|
3.53
|
778,980
|
|
|
3/12/2012
|
-0.40 / -3.57%
|
11.20
|
11.30
|
10.70
|
10.80
|
10.80
|
3.46
|
1,134,260
|
|
|
3/9/2012
|
-0.20 / -1.75%
|
11.30
|
11.70
|
11.00
|
11.20
|
11.20
|
3.59
|
1,788,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|