|
|
Closing price on 5/21/2012
|
|
| Open |
11.10 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
796,040 |
| Split-adjusted Price |
3.32 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
3.32
|
796,040
|
|
|
5/18/2012
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
3.18
|
1,646,240
|
|
|
5/17/2012
|
-0.30 / -2.59%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.30
|
3.24
|
940,970
|
|
|
5/16/2012
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.60
|
3.32
|
1,278,450
|
|
|
5/15/2012
|
-0.60 / -4.88%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.70
|
3.35
|
2,863,710
|
|
|
5/14/2012
|
-0.60 / -4.65%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.30
|
3.52
|
1,621,100
|
|
|
5/11/2012
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
3.69
|
1,262,140
|
|
|
5/10/2012
|
+0.20 / +1.55%
|
13.00
|
13.50
|
12.90
|
13.10
|
13.10
|
3.75
|
2,302,850
|
|
|
5/9/2012
|
-0.20 / -1.53%
|
13.20
|
13.30
|
12.90
|
12.90
|
12.90
|
3.69
|
1,283,180
|
|
|
5/8/2012
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.70
|
13.10
|
13.10
|
3.75
|
3,204,230
|
|
|
5/7/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
3.69
|
2,392,860
|
|
|
5/4/2012
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
3.69
|
1,819,020
|
|
|
5/3/2012
|
-1.10 / -7.91%
|
12.90
|
13.00
|
12.40
|
12.80
|
12.80
|
3.67
|
2,501,710
|
|
|
5/2/2012
|
+0.30 / +2.21%
|
13.90
|
14.20
|
13.60
|
13.90
|
13.90
|
3.67
|
1,931,200
|
|
|
4/27/2012
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
3.59
|
2,991,960
|
|
|
4/26/2012
|
-0.40 / -2.99%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
3.43
|
1,475,070
|
|
|
4/25/2012
|
+0.40 / +3.08%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.40
|
3.53
|
2,004,720
|
|
|
4/24/2012
|
+0.20 / +1.56%
|
12.60
|
13.20
|
12.50
|
13.00
|
13.00
|
3.43
|
1,635,970
|
|
|
4/23/2012
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
3.38
|
1,242,450
|
|
|
4/20/2012
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.70
|
3.35
|
1,479,980
|
|
|
4/19/2012
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
3.35
|
2,424,580
|
|
|
4/18/2012
|
+0.40 / +3.10%
|
12.90
|
13.50
|
12.50
|
13.30
|
13.30
|
3.51
|
5,401,220
|
|
|
4/17/2012
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.90
|
3.40
|
2,264,800
|
|
|
4/16/2012
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
3.43
|
1,937,190
|
|
|
4/13/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.27
|
3,961,230
|
|
|
4/12/2012
|
+0.30 / +2.36%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
3.43
|
3,555,150
|
|
|
4/11/2012
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.10
|
12.70
|
12.70
|
3.35
|
3,485,760
|
|
|
4/10/2012
|
-0.20 / -1.63%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
3.19
|
2,429,990
|
|
|
4/9/2012
|
+0.50 / +4.24%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
3.24
|
3,121,480
|
|
|
4/6/2012
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
3.11
|
2,876,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|